DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.60000,18.20000,17.50000,17.50000,528000
04/03/2007,0000,17.50000,17.90000,17.50000,17.80000,361000
04/04/2007,0000,18.00000,18.15000,17.85000,17.85000,603000
04/09/2007,0000,17.90000,18.15000,17.85000,17.85000,578000
04/10/2007,0000,17.85000,18.05000,17.60000,17.60000,507000
04/11/2007,0000,17.70000,17.95000,17.70000,17.90000,290000
04/12/2007,0000,17.85000,18.10000,17.80000,17.95000,333000
04/13/2007,0000,18.20000,18.20000,17.60000,17.60000,559000
04/16/2007,0000,18.20000,18.20000,17.80000,17.80000,467000
04/17/2007,0000,17.80000,17.95000,17.10000,17.30000,506000
04/18/2007,0000,17.30000,17.35000,17.10000,17.35000,304000
04/19/2007,0000,17.35000,17.35000,16.90000,16.90000,410000
04/20/2007,0000,16.95000,17.15000,16.95000,17.10000,294000
04/23/2007,0000,17.30000,17.35000,16.95000,17.00000,187000
04/24/2007,0000,17.30000,17.30000,17.00000,17.10000,172000
04/26/2007,0000,17.05000,17.90000,17.05000,17.30000,676000
04/27/2007,0000,17.80000,18.50000,17.80000,18.50000,1538000
04/30/2007,0000,18.90000,18.90000,17.25000,17.40000,2053000
05/02/2007,0000,17.55000,17.55000,16.95000,17.15000,962000
05/03/2007,0000,17.30000,17.40000,16.50000,17.05000,542000
05/04/2007,0000,17.10000,17.50000,17.10000,17.15000,734000
05/07/2007,0000,17.50000,17.90000,17.20000,17.85000,1236000
05/08/2007,0000,17.90000,18.10000,17.60000,17.85000,465000
05/09/2007,0000,17.70000,17.90000,17.30000,17.50000,374000
05/10/2007,0000,17.50000,17.80000,17.30000,17.45000,642000
05/11/2007,0000,17.40000,17.40000,17.10000,17.20000,325000
05/14/2007,0000,17.20000,17.40000,17.10000,17.30000,554000
05/15/2007,0000,17.40000,17.40000,17.10000,17.20000,798000
05/16/2007,0000,17.30000,17.50000,17.15000,17.20000,783000
05/17/2007,0000,17.25000,17.40000,17.20000,17.30000,358000
05/18/2007,0000,17.30000,17.70000,17.25000,17.40000,747000
05/21/2007,0000,17.10000,17.40000,17.10000,17.30000,407000
05/22/2007,0000,17.30000,17.70000,17.30000,17.35000,711000
05/23/2007,0000,17.40000,17.65000,17.30000,17.35000,506000
05/24/2007,0000,17.50000,18.55000,17.50000,18.55000,3936000
05/25/2007,0000,18.75000,18.80000,18.10000,18.20000,2987000
05/28/2007,0000,18.20000,18.65000,18.15000,18.15000,939000
05/29/2007,0000,18.10000,18.25000,17.80000,17.80000,778000
05/30/2007,0000,17.85000,17.95000,17.65000,17.65000,623000
05/31/2007,0000,17.80000,18.25000,17.80000,18.10000,1021000
06/04/2007,0000,18.90000,19.50000,18.60000,19.20000,2083000
06/05/2007,0000,19.50000,19.50000,18.55000,18.55000,1932000
06/06/2007,0000,18.90000,19.20000,18.65000,18.70000,1213000
06/07/2007,0000,18.80000,19.20000,18.50000,19.20000,835000
06/08/2007,0000,19.20000,20.50000,19.00000,20.50000,6641000
06/11/2007,0000,20.50000,21.70000,20.15000,21.10000,5683000
06/12/2007,0000,21.10000,21.60000,20.40000,20.50000,2539000
06/13/2007,0000,20.35000,21.90000,20.35000,21.90000,4120000
06/14/2007,0000,22.00000,22.50000,21.20000,21.30000,2748000
06/15/2007,0000,21.40000,21.60000,20.75000,20.85000,1655000
06/20/2007,0000,20.90000,21.25000,20.05000,20.05000,1159000
06/21/2007,0000,20.05000,20.40000,19.80000,20.10000,1317000
06/22/2007,0000,20.00000,20.60000,20.00000,20.35000,1076000
06/25/2007,0000,21.90000,21.90000,20.90000,20.95000,1234000
06/26/2007,0000,20.95000,21.20000,20.35000,20.40000,882000
06/27/2007,0000,20.40000,20.85000,20.30000,20.65000,629000
06/28/2007,0000,21.20000,21.20000,20.70000,20.80000,842000
06/29/2007,0000,21.05000,21.40000,20.90000,21.10000,1314000
07/02/2007,0000,21.35000,21.50000,21.10000,21.10000,1414000
07/03/2007,0000,21.20000,22.55000,21.00000,22.55000,4872000
07/04/2007,0000,22.90000,23.00000,22.00000,22.00000,2943000
07/05/2007,0000,22.30000,22.80000,22.05000,22.10000,2032000
07/06/2007,0000,22.30000,23.60000,21.60000,23.60000,3796000
07/09/2007,0000,24.50000,25.25000,24.50000,25.25000,3850000
07/10/2007,0000,26.95000,26.95000,25.70000,26.00000,5572000
07/11/2007,0000,25.70000,25.70000,25.10000,25.10000,2219000
07/12/2007,0000,25.30000,25.90000,25.00000,25.00000,1112000
07/13/2007,0000,25.20000,25.70000,23.70000,23.70000,1696000
07/16/2007,0000,23.80000,24.85000,23.80000,23.85000,1871000
07/17/2007,0000,24.30000,25.40000,23.95000,24.55000,834000
07/18/2007,0000,24.60000,25.00000,24.55000,24.55000,983000
07/19/2007,0000,24.95000,25.40000,24.65000,25.20000,1297000
07/20/2007,0000,25.50000,25.65000,24.20000,24.20000,1003000
07/23/2007,0000,24.40000,25.85000,24.40000,25.85000,2648000
07/24/2007,0000,26.90000,27.65000,26.45000,27.65000,5442000
07/25/2007,0000,27.65000,29.55000,27.00000,29.55000,6195000
07/26/2007,0000,31.60000,31.60000,29.55000,30.00000,7272000
07/27/2007,0000,29.00000,30.10000,29.00000,29.00000,2921000
07/31/2007,0000,27.90000,28.20000,27.25000,27.35000,1790000
08/01/2007,0000,27.35000,28.25000,27.00000,27.80000,1248000
08/02/2007,0000,28.70000,28.70000,26.00000,27.00000,1463000
08/03/2007,0000,27.50000,27.50000,26.60000,26.60000,810000
08/06/2007,0000,24.75000,26.00000,24.75000,25.25000,931000
08/07/2007,0000,25.55000,25.85000,25.25000,25.30000,489000
08/08/2007,0000,25.50000,25.80000,25.30000,25.30000,625000
08/09/2007,0000,25.80000,26.60000,25.60000,25.90000,900000
08/10/2007,0000,25.20000,25.40000,24.60000,24.60000,569000
08/13/2007,0000,24.60000,25.50000,24.00000,25.50000,999000
08/14/2007,0000,26.00000,27.00000,25.60000,26.15000,2333000
08/15/2007,0000,26.00000,26.00000,24.40000,24.40000,621000
08/16/2007,0000,23.50000,24.30000,22.70000,22.70000,1010000
08/17/2007,0000,23.00000,24.25000,22.50000,24.25000,3267000
08/20/2007,0000,25.90000,25.90000,24.65000,24.80000,2050000
08/21/2007,0000,24.00000,24.75000,23.30000,23.30000,569000
08/22/2007,0000,23.30000,24.15000,23.30000,23.75000,478000
08/23/2007,0000,24.35000,24.75000,24.10000,24.65000,831000
08/24/2007,0000,24.50000,24.65000,23.90000,24.65000,508000
08/27/2007,0000,24.80000,25.20000,24.30000,24.65000,1030000
08/28/2007,0000,24.80000,24.80000,24.05000,24.05000,319000
08/29/2007,0000,23.95000,23.95000,23.10000,23.40000,437000
08/30/2007,0000,23.75000,24.00000,23.40000,23.65000,507000
08/31/2007,0000,23.55000,24.50000,23.20000,24.30000,1083000
09/03/2007,0000,24.60000,25.20000,24.40000,24.40000,651000
09/04/2007,0000,24.40000,24.60000,24.05000,24.40000,303000
09/05/2007,0000,24.50000,26.10000,24.45000,25.80000,2594000
09/06/2007,0000,25.30000,26.05000,25.00000,25.35000,1117000
09/07/2007,0000,25.35000,25.90000,24.75000,24.75000,553000
09/10/2007,0000,24.65000,24.95000,24.20000,24.50000,281000
09/11/2007,0000,24.80000,25.00000,24.50000,24.50000,418000
09/12/2007,0000,24.70000,25.50000,24.70000,25.20000,473000
09/13/2007,0000,26.00000,26.95000,25.60000,25.60000,4244000
09/14/2007,0000,25.30000,25.85000,25.25000,25.55000,720000
09/17/2007,0000,25.75000,25.75000,24.85000,24.85000,485000
09/19/2007,0000,25.40000,25.40000,24.25000,24.25000,612000
09/20/2007,0000,24.25000,24.95000,24.25000,24.30000,645000
09/21/2007,0000,24.00000,24.60000,24.00000,24.60000,522000
09/26/2007,0000,24.70000,25.00000,24.50000,24.60000,358000
09/27/2007,0000,24.80000,24.95000,24.70000,24.90000,406000
09/28/2007,0000,25.05000,25.10000,24.80000,24.90000,296000
10/01/2007,0000,25.70000,25.70000,25.00000,25.00000,276000
10/02/2007,0000,25.20000,25.35000,24.50000,24.70000,429000
10/03/2007,0000,24.85000,25.80000,24.70000,24.70000,805000
10/04/2007,0000,24.95000,25.20000,24.80000,24.95000,235000
10/05/2007,0000,25.00000,25.20000,24.50000,24.95000,260000
10/08/2007,0000,25.35000,25.35000,24.30000,24.30000,261000
10/09/2007,0000,24.30000,24.50000,23.90000,24.25000,267000
10/11/2007,0000,24.00000,24.30000,23.85000,23.85000,236000
10/12/2007,0000,23.50000,24.05000,23.50000,23.90000,262000
10/15/2007,0000,24.00000,24.00000,23.50000,23.60000,106000
10/16/2007,0000,23.30000,23.90000,23.10000,23.70000,258000
10/17/2007,0000,23.50000,23.70000,23.20000,23.20000,160000
10/18/2007,0000,23.40000,23.65000,23.35000,23.45000,253000
10/19/2007,0000,23.45000,23.80000,23.40000,23.40000,225000
10/22/2007,0000,22.40000,22.90000,22.40000,22.85000,157000
10/23/2007,0000,22.85000,23.20000,22.50000,22.90000,144000
10/24/2007,0000,23.50000,23.50000,21.30000,21.30000,545000
10/25/2007,0000,22.10000,22.10000,21.50000,21.60000,336000
10/26/2007,0000,21.90000,22.05000,21.50000,21.75000,244000
10/29/2007,0000,21.75000,22.00000,21.75000,21.80000,234000
10/30/2007,0000,21.80000,22.40000,21.65000,21.80000,447000
10/31/2007,0000,21.95000,22.10000,21.70000,21.70000,265000
11/01/2007,0000,22.50000,22.50000,21.60000,21.65000,262000
11/02/2007,0000,21.80000,22.25000,21.35000,21.70000,558000
11/05/2007,0000,21.70000,22.15000,21.40000,21.80000,301000
11/06/2007,0000,22.10000,22.10000,21.90000,22.00000,187000
11/07/2007,0000,22.00000,22.20000,21.65000,21.85000,134000
11/08/2007,0000,21.60000,21.60000,20.35000,20.35000,416000
11/09/2007,0000,19.95000,20.35000,18.95000,20.25000,1044000
11/12/2007,0000,19.20000,20.20000,18.90000,20.20000,729000
11/13/2007,0000,19.30000,20.85000,19.30000,20.85000,431000
11/14/2007,0000,21.00000,21.80000,20.70000,21.80000,381000
11/15/2007,0000,21.40000,21.65000,21.00000,21.65000,118000
11/16/2007,0000,21.10000,21.30000,20.60000,21.30000,125000
11/19/2007,0000,21.10000,21.40000,20.90000,20.90000,170000
11/20/2007,0000,20.05000,20.80000,20.05000,20.80000,51000
11/21/2007,0000,20.40000,20.75000,20.00000,20.00000,107000
11/22/2007,0000,19.50000,20.00000,19.20000,20.00000,156000
11/23/2007,0000,19.60000,19.95000,19.20000,19.60000,179000
11/26/2007,0000,19.50000,19.85000,19.25000,19.25000,128000
11/27/2007,0000,19.00000,19.60000,17.95000,19.25000,772000
11/28/2007,0000,19.20000,19.20000,18.55000,18.60000,142000
11/29/2007,0000,18.90000,19.00000,18.70000,18.90000,122000
11/30/2007,0000,19.00000,19.30000,18.80000,19.20000,120000
12/03/2007,0000,19.00000,19.20000,18.90000,18.90000,106000
12/04/2007,0000,18.90000,19.25000,18.90000,19.20000,82000
12/05/2007,0000,19.20000,19.50000,19.10000,19.35000,122000
12/06/2007,0000,19.50000,19.50000,19.30000,19.30000,138000
12/07/2007,0000,19.40000,19.40000,18.90000,19.20000,134000
12/10/2007,0000,19.00000,19.30000,18.95000,18.95000,108000
12/11/2007,0000,19.10000,19.20000,18.85000,18.95000,61000
12/12/2007,0000,19.00000,19.30000,18.85000,19.00000,146000
12/13/2007,0000,19.10000,19.10000,18.05000,18.05000,143000
12/14/2007,0000,17.85000,18.25000,16.80000,17.55000,279000
12/17/2007,0000,17.70000,17.70000,16.60000,17.65000,608000
12/18/2007,0000,16.45000,18.85000,16.45000,17.90000,838000
12/19/2007,0000,17.00000,17.90000,17.00000,17.90000,528000
12/20/2007,0000,17.90000,17.90000,16.80000,17.30000,196000
12/21/2007,0000,16.55000,16.95000,16.20000,16.20000,341000
12/24/2007,0000,16.35000,16.45000,16.20000,16.30000,130000
12/25/2007,0000,16.40000,16.50000,16.20000,16.20000,212000
12/26/2007,0000,16.25000,16.35000,16.25000,16.35000,88000
12/27/2007,0000,16.35000,16.95000,16.35000,16.75000,234000
12/28/2007,0000,16.70000,17.00000,16.60000,16.90000,137000
12/31/2007,0000,17.10000,17.45000,16.90000,17.40000,218000
01/02/2008,0000,17.40000,17.80000,17.20000,17.30000,298000
01/03/2008,0000,17.20000,17.20000,16.90000,16.90000,79000
01/04/2008,0000,16.80000,17.00000,16.65000,16.65000,96000
01/07/2008,0000,16.60000,16.60000,15.65000,15.65000,151000
01/08/2008,0000,15.15000,16.30000,15.15000,15.65000,403000
01/09/2008,0000,15.15000,15.75000,15.15000,15.75000,116000
01/10/2008,0000,16.00000,16.20000,15.60000,15.60000,136000
01/11/2008,0000,15.80000,15.80000,15.60000,15.70000,117000
01/14/2008,0000,16.20000,16.20000,15.30000,15.70000,164000
01/15/2008,0000,15.85000,16.10000,15.70000,15.95000,206000
01/16/2008,0000,15.70000,15.70000,15.35000,15.50000,102000
01/17/2008,0000,15.65000,15.75000,15.40000,15.40000,125000
01/18/2008,0000,15.25000,16.30000,15.10000,16.30000,67000
01/21/2008,0000,15.80000,15.90000,15.65000,15.65000,83000
01/22/2008,0000,14.60000,15.20000,14.60000,15.20000,346000
01/23/2008,0000,14.65000,15.00000,14.15000,14.20000,253000
01/24/2008,0000,13.60000,14.20000,13.25000,14.10000,832000
01/25/2008,0000,13.20000,13.90000,13.20000,13.90000,555000
01/28/2008,0000,13.60000,13.70000,13.10000,13.50000,293000
01/29/2008,0000,13.30000,13.40000,13.10000,13.40000,79000
01/30/2008,0000,13.40000,13.65000,13.40000,13.65000,209000
01/31/2008,0000,13.65000,13.65000,13.40000,13.65000,135000
02/01/2008,0000,13.75000,13.80000,13.50000,13.80000,106000
02/12/2008,0000,13.80000,13.80000,13.60000,13.75000,77000
02/13/2008,0000,13.50000,13.90000,13.50000,13.75000,57000
02/14/2008,0000,13.80000,14.20000,13.80000,14.05000,125000
02/15/2008,0000,13.65000,13.90000,13.65000,13.90000,35000
02/18/2008,0000,13.80000,14.50000,13.80000,14.00000,368000
02/19/2008,0000,14.00000,14.50000,14.00000,14.50000,361000
02/20/2008,0000,14.50000,14.65000,14.20000,14.25000,217000
02/21/2008,0000,14.25000,14.50000,14.25000,14.30000,223000
02/22/2008,0000,14.30000,14.40000,14.20000,14.30000,90000
02/25/2008,0000,14.60000,14.75000,14.50000,14.55000,124000
02/26/2008,0000,14.90000,14.90000,14.40000,14.50000,147000
02/27/2008,0000,14.70000,15.20000,14.50000,14.95000,468000
02/29/2008,0000,14.80000,15.50000,14.75000,15.20000,278000
03/03/2008,0000,15.00000,15.00000,14.75000,14.95000,92000
03/04/2008,0000,14.95000,15.50000,14.95000,15.40000,278000
03/05/2008,0000,15.80000,15.80000,15.10000,15.30000,147000
03/06/2008,0000,15.40000,15.70000,15.30000,15.60000,224000
03/07/2008,0000,15.50000,15.60000,15.35000,15.45000,215000
03/10/2008,0000,15.40000,15.40000,15.05000,15.05000,71000
03/11/2008,0000,15.00000,15.00000,14.70000,14.80000,120000
03/12/2008,0000,14.90000,15.15000,14.80000,14.90000,157000
03/13/2008,0000,14.80000,14.85000,14.55000,14.70000,100000
03/14/2008,0000,14.75000,14.90000,14.55000,14.60000,49000
03/18/2008,0000,13.80000,14.35000,13.75000,14.35000,49000
03/19/2008,0000,14.40000,14.45000,13.80000,13.85000,119000
03/20/2008,0000,13.85000,14.20000,13.85000,14.05000,119000
03/21/2008,0000,14.20000,14.30000,14.05000,14.30000,221000
03/25/2008,0000,15.20000,15.20000,14.85000,15.00000,99000
03/26/2008,0000,15.00000,15.00000,14.65000,14.90000,120000
03/27/2008,0000,14.80000,14.90000,14.75000,14.85000,55000
03/28/2008,0000,14.80000,15.20000,14.80000,15.15000,100000
03/31/2008,0000,15.00000,15.00000,14.90000,14.95000,66000
04/01/2008,0000,15.00000,15.10000,14.85000,14.90000,155000
04/02/2008,0000,15.10000,15.35000,15.00000,15.35000,302000
04/03/2008,0000,15.35000,15.65000,15.30000,15.60000,243000
04/07/2008,0000,15.90000,16.10000,15.65000,15.90000,201000
04/08/2008,0000,15.85000,15.90000,15.40000,15.65000,175000
04/09/2008,0000,15.90000,15.90000,15.60000,15.65000,157000
04/10/2008,0000,15.70000,15.90000,15.50000,15.90000,156000
04/11/2008,0000,15.75000,16.20000,15.75000,16.00000,382000
04/14/2008,0000,16.00000,16.00000,15.65000,15.65000,190000
04/15/2008,0000,15.65000,15.70000,15.60000,15.65000,25000
04/16/2008,0000,15.65000,15.95000,15.65000,15.90000,274000
04/17/2008,0000,16.25000,16.90000,16.15000,16.30000,482000
04/18/2008,0000,16.45000,17.15000,16.15000,16.70000,230000
04/21/2008,0000,16.65000,16.90000,16.50000,16.70000,255000
04/22/2008,0000,16.70000,16.80000,16.65000,16.65000,109000
04/23/2008,0000,16.65000,17.00000,16.65000,16.90000,225000
04/24/2008,0000,16.90000,16.90000,16.65000,16.70000,113000
04/25/2008,0000,16.70000,16.85000,16.25000,16.70000,220000
04/28/2008,0000,16.80000,16.90000,16.35000,16.35000,114000
04/29/2008,0000,16.50000,16.50000,16.35000,16.35000,101000
04/30/2008,0000,16.90000,16.90000,16.65000,16.90000,388000
05/02/2008,0000,17.30000,17.50000,16.95000,17.10000,893000
05/05/2008,0000,17.60000,18.25000,17.45000,18.25000,1450000
05/06/2008,0000,18.90000,18.90000,18.25000,18.60000,1132000
05/07/2008,0000,18.60000,18.60000,18.10000,18.25000,493000
05/08/2008,0000,18.40000,18.70000,18.05000,18.60000,324000
05/09/2008,0000,18.90000,18.90000,18.25000,18.70000,482000
05/12/2008,0000,18.20000,18.35000,17.50000,17.80000,332000
05/13/2008,0000,17.90000,18.20000,17.70000,18.15000,184000
05/14/2008,0000,18.00000,18.10000,17.70000,17.80000,230000
05/15/2008,0000,18.00000,18.25000,17.80000,18.00000,548000
05/16/2008,0000,18.20000,18.30000,18.00000,18.00000,552000
05/19/2008,0000,17.90000,18.60000,17.90000,18.55000,438000
05/20/2008,0000,18.65000,18.65000,17.90000,17.90000,372000
05/21/2008,0000,17.70000,18.25000,17.70000,18.15000,213000
05/22/2008,0000,17.75000,18.35000,17.75000,18.10000,126000
05/23/2008,0000,18.10000,18.30000,17.90000,17.90000,144000
05/26/2008,0000,17.75000,18.10000,17.00000,17.15000,258000
05/27/2008,0000,16.75000,17.15000,16.75000,17.00000,165000
05/28/2008,0000,17.10000,17.10000,16.80000,16.80000,116000
05/29/2008,0000,16.85000,16.85000,16.40000,16.55000,213000
05/30/2008,0000,16.70000,16.85000,15.80000,16.15000,186000
06/02/2008,0000,16.15000,16.20000,15.95000,16.15000,91000
06/03/2008,0000,16.10000,16.20000,16.00000,16.10000,112000
06/04/2008,0000,16.10000,16.40000,16.00000,16.40000,169000
06/05/2008,0000,16.40000,16.70000,16.40000,16.70000,79000
06/06/2008,0000,16.70000,16.70000,16.50000,16.55000,146000
06/10/2008,0000,16.40000,16.40000,15.90000,16.20000,160000
06/11/2008,0000,16.20000,16.20000,15.20000,15.30000,207000
06/12/2008,0000,15.00000,15.00000,14.25000,14.25000,263000
06/13/2008,0000,14.40000,14.60000,14.15000,14.60000,106000
06/16/2008,0000,14.80000,14.90000,14.65000,14.70000,167000
06/17/2008,0000,14.70000,14.80000,14.15000,14.60000,140000
06/18/2008,0000,14.60000,15.30000,14.60000,14.85000,162000
06/19/2008,0000,14.60000,14.65000,14.45000,14.55000,51000
06/20/2008,0000,14.60000,14.70000,14.35000,14.35000,169000
06/23/2008,0000,14.25000,14.25000,13.75000,14.20000,574000
06/24/2008,0000,14.05000,14.15000,13.55000,13.70000,208000
06/25/2008,0000,13.50000,13.80000,13.40000,13.70000,269000
06/26/2008,0000,13.70000,13.90000,13.65000,13.75000,167000
06/27/2008,0000,13.45000,13.60000,12.80000,12.80000,685000
06/30/2008,0000,12.80000,12.85000,12.25000,12.25000,322000
07/01/2008,0000,12.25000,13.10000,12.00000,12.25000,1129000
07/02/2008,0000,12.50000,12.90000,12.30000,12.90000,253000
07/03/2008,0000,12.70000,13.80000,12.55000,13.40000,1530000
07/04/2008,0000,13.40000,13.55000,13.00000,13.20000,435000
07/07/2008,0000,13.20000,13.50000,13.05000,13.50000,195000
07/08/2008,0000,13.45000,13.45000,12.70000,13.40000,832000
07/09/2008,0000,13.40000,14.00000,13.15000,13.20000,627000
07/10/2008,0000,13.00000,13.35000,12.95000,13.05000,674000
07/11/2008,0000,13.05000,13.20000,12.80000,13.15000,430000
07/14/2008,0000,13.15000,13.15000,12.50000,12.55000,708000
07/15/2008,0000,12.40000,12.65000,12.00000,12.00000,726000
07/16/2008,0000,12.10000,12.15000,11.20000,11.30000,724000
07/17/2008,0000,10.80000,10.90000,10.60000,10.75000,324000
07/18/2008,0000,10.85000,10.95000,10.10000,10.50000,430000
07/21/2008,0000,10.50000,10.60000,10.10000,10.40000,589000
07/22/2008,0000,10.40000,10.60000,10.30000,10.50000,269000
07/23/2008,0000,10.60000,11.20000,10.60000,11.15000,329000
07/24/2008,0000,11.40000,11.45000,11.15000,11.30000,420000
07/25/2008,0000,11.05000,11.25000,10.70000,11.25000,323000
07/29/2008,0000,11.15000,11.25000,10.70000,10.90000,715000
07/30/2008,0000,11.65000,11.65000,11.60000,11.65000,644000
07/31/2008,0000,12.45000,12.45000,11.70000,11.70000,1676000
08/01/2008,0000,11.30000,11.60000,11.15000,11.25000,535000
08/04/2008,0000,11.35000,11.35000,10.60000,10.85000,549000
08/05/2008,0000,10.85000,10.85000,10.40000,10.45000,347000
08/06/2008,0000,10.55000,10.80000,10.30000,10.70000,529000
08/07/2008,0000,10.70000,10.90000,10.65000,10.80000,258000
08/08/2008,0000,10.50000,11.30000,10.50000,11.05000,232000
08/11/2008,0000,11.30000,11.55000,11.30000,11.40000,291000
08/12/2008,0000,11.50000,11.90000,11.40000,11.85000,734000
08/13/2008,0000,11.80000,11.85000,11.40000,11.75000,502000
08/14/2008,0000,11.65000,12.45000,11.60000,12.20000,961000
08/15/2008,0000,12.35000,12.35000,11.75000,12.00000,764000
08/18/2008,0000,11.80000,11.80000,11.30000,11.30000,391000
08/19/2008,0000,10.80000,11.25000,10.80000,11.15000,345000
08/20/2008,0000,11.10000,11.40000,11.00000,11.40000,194000
08/21/2008,0000,11.25000,11.30000,11.10000,11.10000,204000
08/22/2008,0000,11.25000,11.50000,11.00000,11.20000,162000
08/25/2008,0000,11.45000,11.45000,11.10000,11.20000,90000
08/26/2008,0000,11.20000,11.20000,11.00000,11.15000,171000
08/27/2008,0000,11.20000,11.65000,11.20000,11.60000,392000
08/28/2008,0000,11.80000,11.80000,11.55000,11.75000,309000
08/29/2008,0000,12.10000,12.30000,11.85000,12.10000,1107000
09/01/2008,0000,12.15000,12.20000,11.65000,12.00000,508000
09/02/2008,0000,12.00000,12.10000,11.80000,12.00000,699000
09/03/2008,0000,12.05000,12.05000,11.25000,11.25000,750000
09/04/2008,0000,11.25000,11.40000,11.20000,11.30000,584000
09/05/2008,0000,10.80000,11.05000,10.65000,10.95000,288000
09/08/2008,0000,11.20000,11.70000,11.20000,11.70000,386000
09/09/2008,0000,11.70000,11.70000,11.20000,11.20000,372000
09/10/2008,0000,10.90000,11.50000,10.90000,11.50000,305000
09/11/2008,0000,11.60000,11.60000,11.10000,11.25000,325000
09/12/2008,0000,11.35000,11.35000,10.90000,11.25000,290000
09/15/2008,0000,11.25000,11.25000,10.50000,10.50000,668000
09/16/2008,0000,9.80000,10.00000,9.77000,9.77000,601000
09/17/2008,0000,9.23000,10.00000,9.23000,9.30000,798000
09/18/2008,0000,8.68000,9.20000,8.65000,9.15000,1053000
09/19/2008,0000,9.50000,9.79000,9.36000,9.79000,459000
09/22/2008,0000,9.95000,10.40000,9.85000,10.35000,931000
09/23/2008,0000,10.30000,10.35000,10.05000,10.35000,199000
09/24/2008,0000,10.10000,10.65000,10.10000,10.50000,315000
09/25/2008,0000,10.40000,10.50000,10.15000,10.30000,258000
09/26/2008,0000,10.30000,10.30000,9.85000,9.88000,241000
09/30/2008,0000,9.19000,9.19000,9.19000,9.19000,73000
10/01/2008,0000,9.21000,9.45000,9.21000,9.41000,208000
10/02/2008,0000,9.40000,9.55000,9.33000,9.36000,196000
10/03/2008,0000,9.05000,9.57000,9.05000,9.35000,155000
10/06/2008,0000,9.30000,9.35000,9.15000,9.15000,170000
10/07/2008,0000,8.88000,9.15000,8.51000,8.97000,291000
10/08/2008,0000,8.55000,8.97000,8.55000,8.80000,318000
10/09/2008,0000,8.80000,8.85000,8.70000,8.74000,131000
10/13/2008,0000,8.44000,8.73000,8.44000,8.64000,320000
10/14/2008,0000,9.10000,9.22000,8.81000,9.22000,282000
10/15/2008,0000,9.08000,9.10000,8.90000,9.05000,66000
10/16/2008,0000,8.74000,9.03000,8.74000,9.00000,90000
10/17/2008,0000,9.15000,9.15000,8.70000,8.90000,137000
10/20/2008,0000,8.80000,9.00000,8.60000,9.00000,67000
10/21/2008,0000,9.18000,9.20000,8.85000,9.00000,98000
10/22/2008,0000,8.96000,8.98000,8.70000,8.70000,68000
10/23/2008,0000,8.45000,8.62000,8.40000,8.58000,223000
10/24/2008,0000,8.32000,8.54000,8.28000,8.28000,148000
10/27/2008,0000,7.71000,8.20000,7.71000,8.15000,286000
10/28/2008,0000,7.60000,8.19000,7.58000,8.19000,388000
10/29/2008,0000,8.65000,8.65000,8.05000,8.06000,246000
10/30/2008,0000,7.50000,8.54000,7.50000,8.41000,598000
10/31/2008,0000,8.38000,8.63000,8.28000,8.60000,587000
11/03/2008,0000,8.75000,9.00000,8.65000,8.97000,358000
11/04/2008,0000,8.95000,9.00000,8.75000,8.99000,187000
11/05/2008,0000,8.80000,9.24000,8.80000,9.00000,413000
11/06/2008,0000,8.66000,8.79000,8.40000,8.40000,177000
11/07/2008,0000,8.46000,8.90000,8.46000,8.80000,157000
11/10/2008,0000,8.95000,8.95000,8.70000,8.75000,114000
11/11/2008,0000,8.70000,8.70000,8.52000,8.55000,123000
11/12/2008,0000,8.55000,8.65000,8.45000,8.50000,88000
11/13/2008,0000,8.40000,8.40000,8.01000,8.15000,173000
11/14/2008,0000,8.30000,8.30000,8.00000,8.00000,262000
11/17/2008,0000,7.90000,8.18000,7.72000,7.75000,132000
11/18/2008,0000,7.55000,7.75000,7.40000,7.40000,209000
11/19/2008,0000,7.70000,7.80000,7.56000,7.60000,112000
11/20/2008,0000,7.55000,7.63000,7.52000,7.52000,432000
11/21/2008,0000,7.20000,7.60000,7.20000,7.60000,180000
11/24/2008,0000,7.61000,8.00000,7.60000,7.81000,218000
11/25/2008,0000,8.20000,8.20000,7.90000,8.09000,78000
11/26/2008,0000,8.15000,8.20000,8.00000,8.15000,194000
11/27/2008,0000,8.26000,8.45000,8.16000,8.45000,167000
11/28/2008,0000,8.50000,8.54000,8.24000,8.48000,303000
12/01/2008,0000,8.32000,9.02000,8.32000,9.00000,360000
12/02/2008,0000,8.53000,8.73000,8.52000,8.70000,19000
12/03/2008,0000,8.50000,8.60000,8.50000,8.50000,83000
12/04/2008,0000,8.53000,8.85000,8.37000,8.85000,157000
12/05/2008,0000,8.64000,8.80000,8.50000,8.50000,130000
12/08/2008,0000,8.63000,8.85000,8.63000,8.82000,90000
12/09/2008,0000,8.90000,8.95000,8.56000,8.60000,210000
12/10/2008,0000,8.60000,9.15000,8.60000,8.80000,291000
12/11/2008,0000,8.80000,9.10000,8.80000,9.10000,174000
12/12/2008,0000,9.00000,9.25000,8.80000,8.85000,168000
12/15/2008,0000,9.00000,9.05000,8.90000,8.90000,128000
12/16/2008,0000,9.00000,9.00000,8.80000,8.94000,135000
12/17/2008,0000,8.90000,9.08000,8.90000,9.00000,92000
12/18/2008,0000,9.00000,9.08000,9.00000,9.00000,143000
12/19/2008,0000,9.00000,9.03000,9.00000,9.00000,49000
12/22/2008,0000,9.00000,9.06000,8.95000,9.00000,217000
12/23/2008,0000,8.70000,9.04000,8.70000,9.04000,224000
12/24/2008,0000,8.98000,9.04000,8.98000,9.00000,310000
12/25/2008,0000,9.00000,9.04000,8.96000,9.00000,17000
12/26/2008,0000,9.06000,9.10000,9.00000,9.00000,28000
12/29/2008,0000,8.82000,9.00000,8.80000,9.00000,15000
12/30/2008,0000,8.86000,9.11000,8.86000,8.96000,50000
12/31/2008,0000,8.86000,8.95000,8.86000,8.94000,44000
01/05/2009,0000,9.00000,9.00000,8.94000,8.95000,35000
01/06/2009,0000,9.30000,9.30000,9.00000,9.02000,43000
01/07/2009,0000,9.05000,9.30000,9.05000,9.10000,55000
01/08/2009,0000,9.05000,9.15000,8.86000,8.93000,28000
01/09/2009,0000,8.88000,9.10000,8.88000,9.08000,23000
01/12/2009,0000,8.92000,8.92000,8.87000,8.87000,19000
01/13/2009,0000,8.88000,8.88000,8.25000,8.48000,107000
01/14/2009,0000,8.00000,8.46000,8.00000,8.46000,58000
01/15/2009,0000,8.18000,8.18000,7.90000,7.92000,69000
01/16/2009,0000,7.96000,8.08000,7.79000,7.94000,31000
01/19/2009,0000,8.20000,8.20000,8.00000,8.13000,12000
01/20/2009,0000,7.91000,8.00000,7.90000,8.00000,9000
01/21/2009,0000,7.80000,8.00000,7.80000,7.99000,29000
02/02/2009,0000,7.90000,7.94000,7.75000,7.94000,21000
02/03/2009,0000,7.89000,8.00000,7.87000,8.00000,44000
02/04/2009,0000,7.91000,8.00000,7.91000,8.00000,20000
02/05/2009,0000,7.92000,7.92000,7.50000,7.50000,410000
02/06/2009,0000,7.67000,7.70000,7.53000,7.65000,71000
02/09/2009,0000,7.65000,7.80000,7.65000,7.67000,152000
02/10/2009,0000,7.67000,7.83000,7.67000,7.82000,58000
02/11/2009,0000,7.65000,7.70000,7.50000,7.66000,85000
02/12/2009,0000,7.60000,7.79000,7.55000,7.77000,56000
02/13/2009,0000,7.70000,7.95000,7.65000,7.95000,212000
02/16/2009,0000,7.95000,8.10000,7.82000,8.07000,126000
02/17/2009,0000,8.07000,8.08000,7.91000,8.02000,43000
02/18/2009,0000,7.92000,8.05000,7.86000,7.89000,62000
02/19/2009,0000,7.78000,7.90000,7.70000,7.89000,39000
02/20/2009,0000,7.80000,7.85000,7.70000,7.75000,42000
02/23/2009,0000,7.75000,7.82000,7.60000,7.76000,51000
02/24/2009,0000,7.74000,7.88000,7.69000,7.76000,80000
02/25/2009,0000,7.80000,8.30000,7.80000,8.09000,1045000
02/26/2009,0000,8.20000,8.20000,7.91000,8.00000,90000
02/27/2009,0000,8.00000,8.20000,8.00000,8.17000,170000
03/02/2009,0000,8.17000,8.35000,8.06000,8.06000,120000
03/03/2009,0000,8.00000,8.28000,7.93000,8.28000,110000
03/04/2009,0000,8.30000,8.59000,8.30000,8.58000,199000
03/05/2009,0000,8.70000,8.80000,8.42000,8.70000,122000
03/06/2009,0000,8.52000,8.62000,8.50000,8.56000,121000
03/09/2009,0000,8.63000,8.63000,8.50000,8.62000,111000
03/10/2009,0000,8.78000,8.89000,8.63000,8.86000,162000
03/11/2009,0000,9.00000,9.01000,8.86000,8.89000,177000
03/12/2009,0000,9.00000,9.07000,8.84000,8.84000,200000
03/13/2009,0000,8.90000,9.14000,8.90000,9.09000,236000
03/16/2009,0000,9.20000,9.20000,9.00000,9.09000,185000
03/17/2009,0000,9.01000,9.07000,8.92000,9.06000,155000
03/18/2009,0000,9.06000,9.13000,8.98000,9.08000,359000
03/19/2009,0000,9.24000,9.29000,9.10000,9.10000,232000
03/20/2009,0000,9.00000,9.09000,9.00000,9.09000,338000
03/23/2009,0000,9.05000,9.39000,9.00000,9.39000,94000
03/24/2009,0000,9.49000,9.60000,9.31000,9.60000,255000
03/25/2009,0000,9.70000,9.90000,9.45000,9.82000,321000
03/26/2009,0000,9.80000,10.45000,9.78000,10.20000,406000
03/27/2009,0000,10.30000,10.90000,10.20000,10.50000,712000
03/30/2009,0000,10.05000,10.40000,9.85000,9.98000,354000
03/31/2009,0000,9.70000,9.92000,9.70000,9.77000,98000
04/01/2009,0000,9.71000,10.05000,9.71000,9.85000,225000
04/02/2009,0000,10.00000,10.20000,10.00000,10.20000,371000
04/03/2009,0000,10.40000,10.40000,10.10000,10.20000,256000
04/06/2009,0000,10.10000,10.50000,10.10000,10.25000,236000
04/07/2009,0000,9.85000,10.20000,9.85000,10.20000,244000
04/08/2009,0000,10.10000,10.25000,9.95000,10.00000,387000
04/09/2009,0000,10.10000,10.50000,10.10000,10.40000,521000
04/10/2009,0000,10.60000,10.90000,10.45000,10.75000,632000
04/13/2009,0000,10.85000,11.10000,10.75000,11.10000,615000
04/14/2009,0000,11.00000,11.45000,11.00000,11.45000,340000
04/15/2009,0000,11.45000,11.45000,11.05000,11.20000,495000
04/16/2009,0000,11.25000,11.35000,11.15000,11.15000,767000
04/17/2009,0000,11.30000,11.35000,10.40000,10.40000,891000
04/20/2009,0000,10.40000,10.40000,9.90000,10.05000,260000
04/21/2009,0000,9.91000,10.50000,9.91000,10.50000,355000
04/22/2009,0000,10.10000,10.70000,10.10000,10.50000,357000
04/23/2009,0000,10.60000,10.75000,10.20000,10.35000,151000
04/24/2009,0000,10.55000,10.60000,10.25000,10.30000,213000
04/27/2009,0000,10.75000,11.00000,10.55000,10.65000,1206000
04/28/2009,0000,10.60000,10.90000,9.97000,9.97000,595000
04/29/2009,0000,10.00000,10.00000,9.63000,9.81000,379000
04/30/2009,0000,9.85000,10.45000,9.85000,10.40000,670000
05/04/2009,0000,10.60000,10.75000,10.40000,10.60000,541000
05/05/2009,0000,10.60000,10.60000,10.20000,10.30000,453000
05/06/2009,0000,10.00000,10.45000,10.00000,10.25000,572000
05/07/2009,0000,10.00000,10.30000,10.00000,10.00000,393000
05/08/2009,0000,10.05000,10.40000,10.00000,10.10000,488000
05/11/2009,0000,10.25000,10.40000,10.15000,10.25000,302000
05/12/2009,0000,10.25000,10.25000,9.76000,9.96000,306000
05/13/2009,0000,9.96000,10.10000,9.96000,9.97000,342000
05/14/2009,0000,9.75000,10.05000,9.75000,9.86000,105000
05/15/2009,0000,9.95000,10.55000,9.87000,10.10000,893000
05/18/2009,0000,10.00000,10.30000,9.95000,10.05000,324000
05/19/2009,0000,10.15000,10.35000,10.05000,10.10000,343000
05/20/2009,0000,10.15000,10.20000,9.95000,10.10000,246000
05/21/2009,0000,10.20000,10.50000,10.10000,10.20000,472000
05/22/2009,0000,10.20000,10.50000,10.20000,10.30000,261000
05/25/2009,0000,10.45000,10.60000,10.30000,10.30000,416000
05/26/2009,0000,10.30000,10.50000,10.10000,10.15000,312000
05/27/2009,0000,10.25000,10.45000,10.25000,10.35000,406000
06/01/2009,0000,10.35000,10.50000,10.15000,10.20000,279000
06/02/2009,0000,10.30000,10.30000,10.00000,10.10000,385000
06/03/2009,0000,10.10000,10.20000,10.00000,10.00000,203000
06/04/2009,0000,10.00000,10.15000,9.97000,9.97000,270000
06/05/2009,0000,10.10000,10.20000,9.99000,10.15000,531000
06/08/2009,0000,10.10000,10.15000,9.86000,9.97000,586000
06/09/2009,0000,9.90000,9.90000,9.40000,9.40000,199000
06/10/2009,0000,9.55000,9.55000,9.35000,9.45000,207000
06/11/2009,0000,9.50000,9.57000,9.33000,9.48000,390000
06/12/2009,0000,9.40000,9.65000,9.40000,9.57000,111000
06/15/2009,0000,9.56000,9.56000,9.20000,9.30000,239000
06/16/2009,0000,9.18000,9.40000,9.15000,9.40000,313000
06/17/2009,0000,9.32000,9.44000,9.20000,9.25000,425000
06/18/2009,0000,9.20000,9.36000,9.13000,9.28000,309000
06/19/2009,0000,9.28000,9.28000,9.20000,9.28000,79000
06/22/2009,0000,9.28000,9.60000,9.08000,9.52000,247000
06/23/2009,0000,9.48000,9.48000,9.36000,9.43000,149000
06/24/2009,0000,9.40000,9.60000,9.40000,9.60000,167000
06/25/2009,0000,9.59000,9.69000,9.48000,9.61000,185000
06/26/2009,0000,9.60000,9.69000,9.58000,9.58000,139000
06/29/2009,0000,9.58000,9.58000,9.45000,9.46000,82000
06/30/2009,0000,9.48000,9.60000,9.48000,9.60000,352000
07/01/2009,0000,9.60000,9.77000,9.51000,9.60000,299000
07/02/2009,0000,9.65000,9.75000,9.65000,9.71000,73000
07/03/2009,0000,9.65000,9.75000,9.59000,9.71000,51000
07/06/2009,0000,9.70000,9.88000,9.69000,9.85000,59000
07/07/2009,0000,9.85000,10.15000,9.85000,10.00000,504000
07/08/2009,0000,9.90000,10.10000,9.90000,10.05000,223000
07/09/2009,0000,10.05000,10.15000,9.90000,10.00000,334000
07/10/2009,0000,10.10000,10.10000,9.97000,10.00000,181000
07/13/2009,0000,10.10000,10.10000,9.85000,9.85000,230000
07/14/2009,0000,9.90000,9.90000,9.81000,9.88000,71000
07/15/2009,0000,9.88000,10.05000,9.81000,10.05000,227000
07/16/2009,0000,10.05000,10.20000,9.92000,10.00000,343000
07/17/2009,0000,10.05000,10.35000,10.00000,10.10000,519000
07/20/2009,0000,10.25000,10.50000,10.20000,10.30000,416000
07/21/2009,0000,10.35000,10.70000,10.35000,10.70000,550000
07/22/2009,0000,10.70000,10.70000,10.45000,10.55000,218000
07/23/2009,0000,10.60000,10.85000,10.55000,10.65000,254000
07/24/2009,0000,10.65000,10.70000,10.40000,10.40000,151000
07/27/2009,0000,10.40000,10.75000,10.40000,10.50000,211000
07/28/2009,0000,10.75000,10.75000,10.60000,10.60000,170000
07/29/2009,0000,10.70000,10.75000,10.50000,10.50000,145000
07/30/2009,0000,10.50000,10.70000,10.35000,10.55000,256000
07/31/2009,0000,10.80000,11.15000,10.80000,11.00000,553000
08/03/2009,0000,11.35000,11.70000,11.20000,11.50000,562000
08/04/2009,0000,11.70000,11.80000,10.85000,10.90000,473000
08/05/2009,0000,10.85000,11.10000,10.50000,10.65000,689000
08/06/2009,0000,10.70000,10.95000,10.55000,10.75000,185000
08/10/2009,0000,10.70000,10.85000,10.55000,10.55000,87000
08/11/2009,0000,10.55000,10.85000,10.55000,10.85000,115000
08/12/2009,0000,10.60000,10.95000,10.60000,10.70000,79000
08/13/2009,0000,10.70000,11.15000,10.70000,10.85000,183000
08/14/2009,0000,10.95000,11.00000,10.60000,10.80000,87000
08/17/2009,0000,10.80000,10.85000,10.55000,10.60000,171000
08/18/2009,0000,10.60000,10.65000,10.30000,10.30000,118000
08/19/2009,0000,10.40000,10.45000,10.35000,10.40000,120000
08/20/2009,0000,10.40000,10.45000,10.15000,10.15000,107000
08/21/2009,0000,10.20000,10.35000,10.15000,10.20000,127000
08/24/2009,0000,10.40000,10.50000,10.30000,10.30000,28000
08/25/2009,0000,10.40000,10.65000,10.40000,10.50000,234000
08/26/2009,0000,10.60000,10.75000,10.35000,10.55000,217000
08/27/2009,0000,10.50000,10.55000,10.25000,10.30000,147000
08/28/2009,0000,10.30000,10.45000,10.25000,10.30000,89000
08/31/2009,0000,10.45000,10.45000,10.20000,10.20000,175000
09/01/2009,0000,10.30000,10.55000,10.30000,10.40000,54000
09/02/2009,0000,10.35000,10.55000,10.35000,10.50000,144000
09/03/2009,0000,10.60000,10.65000,10.50000,10.65000,186000
09/04/2009,0000,10.70000,11.30000,10.65000,10.95000,314000
09/07/2009,0000,11.20000,11.20000,10.80000,10.95000,162000
09/08/2009,0000,11.00000,11.05000,10.90000,11.05000,187000
09/09/2009,0000,11.30000,11.30000,10.80000,10.95000,212000
09/10/2009,0000,11.15000,11.15000,10.80000,10.80000,273000
09/11/2009,0000,11.20000,11.20000,10.90000,11.00000,362000
09/14/2009,0000,11.00000,11.10000,10.90000,11.05000,525000
09/15/2009,0000,10.80000,10.90000,10.75000,10.90000,171000
09/16/2009,0000,10.80000,11.20000,10.80000,11.15000,354000
09/17/2009,0000,11.25000,11.35000,11.05000,11.05000,238000
09/18/2009,0000,11.00000,11.50000,11.00000,11.40000,312000
09/21/2009,0000,11.20000,11.55000,11.20000,11.50000,204000
09/22/2009,0000,11.30000,11.80000,11.30000,11.75000,345000
09/23/2009,0000,11.95000,11.95000,11.25000,11.25000,247000
09/24/2009,0000,11.15000,11.25000,11.00000,11.25000,131000
09/25/2009,0000,11.05000,11.45000,11.05000,11.45000,388000
09/28/2009,0000,11.20000,11.50000,11.15000,11.15000,62000
09/29/2009,0000,11.20000,11.25000,11.15000,11.25000,110000
09/30/2009,0000,11.40000,11.50000,11.20000,11.20000,237000
10/01/2009,0000,11.25000,11.40000,11.20000,11.20000,95000
10/02/2009,0000,11.05000,11.40000,11.05000,11.20000,161000
10/05/2009,0000,11.20000,11.40000,11.10000,11.25000,128000
10/06/2009,0000,11.25000,11.90000,11.10000,11.55000,742000
10/07/2009,0000,11.75000,12.25000,11.55000,11.90000,495000
10/08/2009,0000,11.85000,11.90000,11.70000,11.70000,135000
10/09/2009,0000,11.70000,11.85000,11.70000,11.80000,174000
10/12/2009,0000,11.80000,12.10000,11.80000,12.00000,249000
10/13/2009,0000,11.80000,12.15000,11.80000,12.10000,392000
10/14/2009,0000,12.40000,12.90000,12.40000,12.90000,525000
10/15/2009,0000,13.70000,13.80000,13.00000,13.80000,2880000
10/16/2009,0000,14.75000,14.75000,14.75000,14.75000,1633000
10/19/2009,0000,15.70000,15.70000,14.85000,15.05000,3090000
10/20/2009,0000,15.15000,15.15000,14.30000,14.50000,1662000
10/21/2009,0000,14.75000,14.85000,14.20000,14.35000,776000
10/22/2009,0000,14.40000,14.65000,13.75000,13.90000,1415000
10/23/2009,0000,14.15000,14.15000,13.80000,14.00000,534000
10/26/2009,0000,14.10000,14.10000,13.80000,14.00000,414000
10/27/2009,0000,13.85000,13.85000,13.45000,13.50000,450000
10/28/2009,0000,13.50000,13.85000,13.35000,13.35000,635000
10/29/2009,0000,13.20000,13.20000,12.45000,12.75000,906000
10/30/2009,0000,12.90000,12.95000,12.65000,12.95000,329000
11/02/2009,0000,12.10000,12.90000,12.10000,12.90000,346000
11/03/2009,0000,12.10000,12.85000,12.10000,12.80000,286000
11/04/2009,0000,12.80000,13.65000,12.80000,13.65000,813000
11/05/2009,0000,13.80000,13.85000,13.40000,13.65000,951000
11/06/2009,0000,13.60000,13.70000,13.30000,13.45000,468000
11/09/2009,0000,13.45000,13.50000,13.25000,13.35000,223000
11/10/2009,0000,13.70000,13.70000,13.35000,13.50000,147000
11/11/2009,0000,13.25000,13.55000,13.25000,13.45000,187000
11/12/2009,0000,13.30000,13.45000,13.20000,13.20000,264000
11/13/2009,0000,13.20000,13.20000,12.90000,13.10000,255000
11/16/2009,0000,12.95000,13.25000,12.95000,13.25000,214000
11/17/2009,0000,13.25000,13.25000,13.00000,13.10000,559000
11/18/2009,0000,13.10000,13.40000,13.10000,13.25000,228000
11/19/2009,0000,13.30000,13.65000,13.00000,13.65000,608000
11/20/2009,0000,13.50000,13.50000,13.20000,13.20000,177000
11/23/2009,0000,13.20000,13.30000,13.15000,13.20000,114000
11/24/2009,0000,13.30000,13.55000,13.20000,13.30000,293000
11/25/2009,0000,13.30000,13.30000,13.00000,13.10000,248000
11/26/2009,0000,13.10000,13.20000,13.05000,13.10000,167000
11/27/2009,0000,12.90000,13.00000,12.70000,12.75000,292000
11/30/2009,0000,12.75000,13.25000,12.75000,13.25000,138000
12/01/2009,0000,13.05000,13.20000,13.00000,13.20000,146000
12/02/2009,0000,13.25000,13.65000,13.25000,13.25000,527000
12/03/2009,0000,13.35000,13.60000,12.95000,13.50000,1279000
12/04/2009,0000,13.60000,14.10000,13.50000,13.60000,917000
12/07/2009,0000,13.60000,13.85000,13.60000,13.65000,515000
12/08/2009,0000,13.70000,13.95000,13.65000,13.90000,910000
12/09/2009,0000,13.90000,14.40000,13.60000,14.00000,1048000
12/11/2009,0000,13.40000,13.90000,13.40000,13.80000,530000
12/14/2009,0000,14.00000,14.75000,13.80000,14.75000,1594000
12/15/2009,0000,15.40000,15.50000,14.75000,14.80000,3242000
12/16/2009,0000,14.50000,14.90000,14.25000,14.60000,1235000
12/17/2009,0000,14.90000,14.90000,14.10000,14.10000,640000
12/18/2009,0000,13.70000,14.35000,13.70000,14.10000,212000
12/21/2009,0000,14.15000,14.35000,14.05000,14.30000,287000
12/22/2009,0000,14.90000,14.90000,14.05000,14.05000,403000
12/23/2009,0000,14.15000,14.50000,14.15000,14.30000,251000
12/25/2009,0000,14.35000,14.35000,14.10000,14.25000,280000
04/02/2007,0000,17.60000,18.20000,17.50000,17.50000,528000
04/03/2007,0000,17.50000,17.90000,17.50000,17.80000,361000
04/04/2007,0000,18.00000,18.15000,17.85000,17.85000,603000
04/09/2007,0000,17.90000,18.15000,17.85000,17.85000,578000
04/10/2007,0000,17.85000,18.05000,17.60000,17.60000,507000
04/11/2007,0000,17.70000,17.95000,17.70000,17.90000,290000
04/12/2007,0000,17.85000,18.10000,17.80000,17.95000,333000
04/13/2007,0000,18.20000,18.20000,17.60000,17.60000,559000
04/16/2007,0000,18.20000,18.20000,17.80000,17.80000,467000
04/17/2007,0000,17.80000,17.95000,17.10000,17.30000,506000
04/18/2007,0000,17.30000,17.35000,17.10000,17.35000,304000
04/19/2007,0000,17.35000,17.35000,16.90000,16.90000,410000
04/20/2007,0000,16.95000,17.15000,16.95000,17.10000,294000
04/23/2007,0000,17.30000,17.35000,16.95000,17.00000,187000
04/24/2007,0000,17.30000,17.30000,17.00000,17.10000,172000
04/26/2007,0000,17.05000,17.90000,17.05000,17.30000,676000
04/27/2007,0000,17.80000,18.50000,17.80000,18.50000,1538000
04/30/2007,0000,18.90000,18.90000,17.25000,17.40000,2053000
05/02/2007,0000,17.55000,17.55000,16.95000,17.15000,962000
05/03/2007,0000,17.30000,17.40000,16.50000,17.05000,542000
05/04/2007,0000,17.10000,17.50000,17.10000,17.15000,734000
05/07/2007,0000,17.50000,17.90000,17.20000,17.85000,1236000
05/08/2007,0000,17.90000,18.10000,17.60000,17.85000,465000
05/09/2007,0000,17.70000,17.90000,17.30000,17.50000,374000
05/10/2007,0000,17.50000,17.80000,17.30000,17.45000,642000
05/11/2007,0000,17.40000,17.40000,17.10000,17.20000,325000
05/14/2007,0000,17.20000,17.40000,17.10000,17.30000,554000
05/15/2007,0000,17.40000,17.40000,17.10000,17.20000,798000
05/16/2007,0000,17.30000,17.50000,17.15000,17.20000,783000
05/17/2007,0000,17.25000,17.40000,17.20000,17.30000,358000
05/18/2007,0000,17.30000,17.70000,17.25000,17.40000,747000
05/21/2007,0000,17.10000,17.40000,17.10000,17.30000,407000
05/22/2007,0000,17.30000,17.70000,17.30000,17.35000,711000
05/23/2007,0000,17.40000,17.65000,17.30000,17.35000,506000
05/24/2007,0000,17.50000,18.55000,17.50000,18.55000,3936000
05/25/2007,0000,18.75000,18.80000,18.10000,18.20000,2987000
05/28/2007,0000,18.20000,18.65000,18.15000,18.15000,939000
05/29/2007,0000,18.10000,18.25000,17.80000,17.80000,778000
05/30/2007,0000,17.85000,17.95000,17.65000,17.65000,623000
05/31/2007,0000,17.80000,18.25000,17.80000,18.10000,1021000
06/04/2007,0000,18.90000,19.50000,18.60000,19.20000,2083000
06/05/2007,0000,19.50000,19.50000,18.55000,18.55000,1932000
06/06/2007,0000,18.90000,19.20000,18.65000,18.70000,1213000
06/07/2007,0000,18.80000,19.20000,18.50000,19.20000,835000
06/08/2007,0000,19.20000,20.50000,19.00000,20.50000,6641000
06/11/2007,0000,20.50000,21.70000,20.15000,21.10000,5683000
06/12/2007,0000,21.10000,21.60000,20.40000,20.50000,2539000
06/13/2007,0000,20.35000,21.90000,20.35000,21.90000,4120000
06/14/2007,0000,22.00000,22.50000,21.20000,21.30000,2748000
06/15/2007,0000,21.40000,21.60000,20.75000,20.85000,1655000
06/20/2007,0000,20.90000,21.25000,20.05000,20.05000,1159000
06/21/2007,0000,20.05000,20.40000,19.80000,20.10000,1317000
06/22/2007,0000,20.00000,20.60000,20.00000,20.35000,1076000
06/25/2007,0000,21.90000,21.90000,20.90000,20.95000,1234000
06/26/2007,0000,20.95000,21.20000,20.35000,20.40000,882000
06/27/2007,0000,20.40000,20.85000,20.30000,20.65000,629000
06/28/2007,0000,21.20000,21.20000,20.70000,20.80000,842000
06/29/2007,0000,21.05000,21.40000,20.90000,21.10000,1314000
07/02/2007,0000,21.35000,21.50000,21.10000,21.10000,1414000
07/03/2007,0000,21.20000,22.55000,21.00000,22.55000,4872000
07/04/2007,0000,22.90000,23.00000,22.00000,22.00000,2943000
07/05/2007,0000,22.30000,22.80000,22.05000,22.10000,2032000
07/06/2007,0000,22.30000,23.60000,21.60000,23.60000,3796000
07/09/2007,0000,24.50000,25.25000,24.50000,25.25000,3850000
07/10/2007,0000,26.95000,26.95000,25.70000,26.00000,5572000
07/11/2007,0000,25.70000,25.70000,25.10000,25.10000,2219000
07/12/2007,0000,25.30000,25.90000,25.00000,25.00000,1112000
07/13/2007,0000,25.20000,25.70000,23.70000,23.70000,1696000
07/16/2007,0000,23.80000,24.85000,23.80000,23.85000,1871000
07/17/2007,0000,24.30000,25.40000,23.95000,24.55000,834000
07/18/2007,0000,24.60000,25.00000,24.55000,24.55000,983000
07/19/2007,0000,24.95000,25.40000,24.65000,25.20000,1297000
07/20/2007,0000,25.50000,25.65000,24.20000,24.20000,1003000
07/23/2007,0000,24.40000,25.85000,24.40000,25.85000,2648000
07/24/2007,0000,26.90000,27.65000,26.45000,27.65000,5442000
07/25/2007,0000,27.65000,29.55000,27.00000,29.55000,6195000
07/26/2007,0000,31.60000,31.60000,29.55000,30.00000,7272000
07/27/2007,0000,29.00000,30.10000,29.00000,29.00000,2921000
07/31/2007,0000,27.90000,28.20000,27.25000,27.35000,1790000
08/01/2007,0000,27.35000,28.25000,27.00000,27.80000,1248000
08/02/2007,0000,28.70000,28.70000,26.00000,27.00000,1463000
08/03/2007,0000,27.50000,27.50000,26.60000,26.60000,810000
08/06/2007,0000,24.75000,26.00000,24.75000,25.25000,931000
08/07/2007,0000,25.55000,25.85000,25.25000,25.30000,489000
08/08/2007,0000,25.50000,25.80000,25.30000,25.30000,625000
08/09/2007,0000,25.80000,26.60000,25.60000,25.90000,900000
08/10/2007,0000,25.20000,25.40000,24.60000,24.60000,569000
08/13/2007,0000,24.60000,25.50000,24.00000,25.50000,999000
08/14/2007,0000,26.00000,27.00000,25.60000,26.15000,2333000
08/15/2007,0000,26.00000,26.00000,24.40000,24.40000,621000
08/16/2007,0000,23.50000,24.30000,22.70000,22.70000,1010000
08/17/2007,0000,23.00000,24.25000,22.50000,24.25000,3267000
08/20/2007,0000,25.90000,25.90000,24.65000,24.80000,2050000
08/21/2007,0000,24.00000,24.75000,23.30000,23.30000,569000
08/22/2007,0000,23.30000,24.15000,23.30000,23.75000,478000
08/23/2007,0000,24.35000,24.75000,24.10000,24.65000,831000
08/24/2007,0000,24.50000,24.65000,23.90000,24.65000,508000
08/27/2007,0000,24.80000,25.20000,24.30000,24.65000,1030000
08/28/2007,0000,24.80000,24.80000,24.05000,24.05000,319000
08/29/2007,0000,23.95000,23.95000,23.10000,23.40000,437000
08/30/2007,0000,23.75000,24.00000,23.40000,23.65000,507000
08/31/2007,0000,23.55000,24.50000,23.20000,24.30000,1083000
09/03/2007,0000,24.60000,25.20000,24.40000,24.40000,651000
09/04/2007,0000,24.40000,24.60000,24.05000,24.40000,303000
09/05/2007,0000,24.50000,26.10000,24.45000,25.80000,2594000
09/06/2007,0000,25.30000,26.05000,25.00000,25.35000,1117000
09/07/2007,0000,25.35000,25.90000,24.75000,24.75000,553000
09/10/2007,0000,24.65000,24.95000,24.20000,24.50000,281000
09/11/2007,0000,24.80000,25.00000,24.50000,24.50000,418000
09/12/2007,0000,24.70000,25.50000,24.70000,25.20000,473000
09/13/2007,0000,26.00000,26.95000,25.60000,25.60000,4244000
09/14/2007,0000,25.30000,25.85000,25.25000,25.55000,720000
09/17/2007,0000,25.75000,25.75000,24.85000,24.85000,485000
09/19/2007,0000,25.40000,25.40000,24.25000,24.25000,612000
09/20/2007,0000,24.25000,24.95000,24.25000,24.30000,645000
09/21/2007,0000,24.00000,24.60000,24.00000,24.60000,522000
09/26/2007,0000,24.70000,25.00000,24.50000,24.60000,358000
09/27/2007,0000,24.80000,24.95000,24.70000,24.90000,406000
09/28/2007,0000,25.05000,25.10000,24.80000,24.90000,296000
10/01/2007,0000,25.70000,25.70000,25.00000,25.00000,276000
10/02/2007,0000,25.20000,25.35000,24.50000,24.70000,429000
10/03/2007,0000,24.85000,25.80000,24.70000,24.70000,805000
10/04/2007,0000,24.95000,25.20000,24.80000,24.95000,235000
10/05/2007,0000,25.00000,25.20000,24.50000,24.95000,260000
10/08/2007,0000,25.35000,25.35000,24.30000,24.30000,261000
10/09/2007,0000,24.30000,24.50000,23.90000,24.25000,267000
10/11/2007,0000,24.00000,24.30000,23.85000,23.85000,236000
10/12/2007,0000,23.50000,24.05000,23.50000,23.90000,262000
10/15/2007,0000,24.00000,24.00000,23.50000,23.60000,106000
10/16/2007,0000,23.30000,23.90000,23.10000,23.70000,258000
10/17/2007,0000,23.50000,23.70000,23.20000,23.20000,160000
10/18/2007,0000,23.40000,23.65000,23.35000,23.45000,253000
10/19/2007,0000,23.45000,23.80000,23.40000,23.40000,225000
10/22/2007,0000,22.40000,22.90000,22.40000,22.85000,157000
10/23/2007,0000,22.85000,23.20000,22.50000,22.90000,144000
10/24/2007,0000,23.50000,23.50000,21.30000,21.30000,545000
10/25/2007,0000,22.10000,22.10000,21.50000,21.60000,336000
10/26/2007,0000,21.90000,22.05000,21.50000,21.75000,244000
10/29/2007,0000,21.75000,22.00000,21.75000,21.80000,234000
10/30/2007,0000,21.80000,22.40000,21.65000,21.80000,447000
10/31/2007,0000,21.95000,22.10000,21.70000,21.70000,265000
11/01/2007,0000,22.50000,22.50000,21.60000,21.65000,262000
11/02/2007,0000,21.80000,22.25000,21.35000,21.70000,558000
11/05/2007,0000,21.70000,22.15000,21.40000,21.80000,301000
11/06/2007,0000,22.10000,22.10000,21.90000,22.00000,187000
11/07/2007,0000,22.00000,22.20000,21.65000,21.85000,134000
11/08/2007,0000,21.60000,21.60000,20.35000,20.35000,416000
11/09/2007,0000,19.95000,20.35000,18.95000,20.25000,1044000
11/12/2007,0000,19.20000,20.20000,18.90000,20.20000,729000
11/13/2007,0000,19.30000,20.85000,19.30000,20.85000,431000
11/14/2007,0000,21.00000,21.80000,20.70000,21.80000,381000
11/15/2007,0000,21.40000,21.65000,21.00000,21.65000,118000
11/16/2007,0000,21.10000,21.30000,20.60000,21.30000,125000
11/19/2007,0000,21.10000,21.40000,20.90000,20.90000,170000
11/20/2007,0000,20.05000,20.80000,20.05000,20.80000,51000
11/21/2007,0000,20.40000,20.75000,20.00000,20.00000,107000
11/22/2007,0000,19.50000,20.00000,19.20000,20.00000,156000
11/23/2007,0000,19.60000,19.95000,19.20000,19.60000,179000
11/26/2007,0000,19.50000,19.85000,19.25000,19.25000,128000
11/27/2007,0000,19.00000,19.60000,17.95000,19.25000,772000
11/28/2007,0000,19.20000,19.20000,18.55000,18.60000,142000
11/29/2007,0000,18.90000,19.00000,18.70000,18.90000,122000
11/30/2007,0000,19.00000,19.30000,18.80000,19.20000,120000
12/03/2007,0000,19.00000,19.20000,18.90000,18.90000,106000
12/04/2007,0000,18.90000,19.25000,18.90000,19.20000,82000
12/05/2007,0000,19.20000,19.50000,19.10000,19.35000,122000
12/06/2007,0000,19.50000,19.50000,19.30000,19.30000,138000
12/07/2007,0000,19.40000,19.40000,18.90000,19.20000,134000
12/10/2007,0000,19.00000,19.30000,18.95000,18.95000,108000
12/11/2007,0000,19.10000,19.20000,18.85000,18.95000,61000
12/12/2007,0000,19.00000,19.30000,18.85000,19.00000,146000
12/13/2007,0000,19.10000,19.10000,18.05000,18.05000,143000
12/14/2007,0000,17.85000,18.25000,16.80000,17.55000,279000
12/17/2007,0000,17.70000,17.70000,16.60000,17.65000,608000
12/18/2007,0000,16.45000,18.85000,16.45000,17.90000,838000
12/19/2007,0000,17.00000,17.90000,17.00000,17.90000,528000
12/20/2007,0000,17.90000,17.90000,16.80000,17.30000,196000
12/21/2007,0000,16.55000,16.95000,16.20000,16.20000,341000
12/24/2007,0000,16.35000,16.45000,16.20000,16.30000,130000
12/25/2007,0000,16.40000,16.50000,16.20000,16.20000,212000
12/26/2007,0000,16.25000,16.35000,16.25000,16.35000,88000
12/27/2007,0000,16.35000,16.95000,16.35000,16.75000,234000
12/28/2007,0000,16.70000,17.00000,16.60000,16.90000,137000
12/31/2007,0000,17.10000,17.45000,16.90000,17.40000,218000
01/02/2008,0000,17.40000,17.80000,17.20000,17.30000,298000
01/03/2008,0000,17.20000,17.20000,16.90000,16.90000,79000
01/04/2008,0000,16.80000,17.00000,16.65000,16.65000,96000
01/07/2008,0000,16.60000,16.60000,15.65000,15.65000,151000
01/08/2008,0000,15.15000,16.30000,15.15000,15.65000,403000
01/09/2008,0000,15.15000,15.75000,15.15000,15.75000,116000
01/10/2008,0000,16.00000,16.20000,15.60000,15.60000,136000
01/11/2008,0000,15.80000,15.80000,15.60000,15.70000,117000
01/14/2008,0000,16.20000,16.20000,15.30000,15.70000,164000
01/15/2008,0000,15.85000,16.10000,15.70000,15.95000,206000
01/16/2008,0000,15.70000,15.70000,15.35000,15.50000,102000
01/17/2008,0000,15.65000,15.75000,15.40000,15.40000,125000
01/18/2008,0000,15.25000,16.30000,15.10000,16.30000,67000
01/21/2008,0000,15.80000,15.90000,15.65000,15.65000,83000
01/22/2008,0000,14.60000,15.20000,14.60000,15.20000,346000
01/23/2008,0000,14.65000,15.00000,14.15000,14.20000,253000
01/24/2008,0000,13.60000,14.20000,13.25000,14.10000,832000
01/25/2008,0000,13.20000,13.90000,13.20000,13.90000,555000
01/28/2008,0000,13.60000,13.70000,13.10000,13.50000,293000
01/29/2008,0000,13.30000,13.40000,13.10000,13.40000,79000
01/30/2008,0000,13.40000,13.65000,13.40000,13.65000,209000
01/31/2008,0000,13.65000,13.65000,13.40000,13.65000,135000
02/01/2008,0000,13.75000,13.80000,13.50000,13.80000,106000
02/12/2008,0000,13.80000,13.80000,13.60000,13.75000,77000
02/13/2008,0000,13.50000,13.90000,13.50000,13.75000,57000
02/14/2008,0000,13.80000,14.20000,13.80000,14.05000,125000
02/15/2008,0000,13.65000,13.90000,13.65000,13.90000,35000
02/18/2008,0000,13.80000,14.50000,13.80000,14.00000,368000
02/19/2008,0000,14.00000,14.50000,14.00000,14.50000,361000
02/20/2008,0000,14.50000,14.65000,14.20000,14.25000,217000
02/21/2008,0000,14.25000,14.50000,14.25000,14.30000,223000
02/22/2008,0000,14.30000,14.40000,14.20000,14.30000,90000
02/25/2008,0000,14.60000,14.75000,14.50000,14.55000,124000
02/26/2008,0000,14.90000,14.90000,14.40000,14.50000,147000
02/27/2008,0000,14.70000,15.20000,14.50000,14.95000,468000
02/29/2008,0000,14.80000,15.50000,14.75000,15.20000,278000
03/03/2008,0000,15.00000,15.00000,14.75000,14.95000,92000
03/04/2008,0000,14.95000,15.50000,14.95000,15.40000,278000
03/05/2008,0000,15.80000,15.80000,15.10000,15.30000,147000
03/06/2008,0000,15.40000,15.70000,15.30000,15.60000,224000
03/07/2008,0000,15.50000,15.60000,15.35000,15.45000,215000
03/10/2008,0000,15.40000,15.40000,15.05000,15.05000,71000
03/11/2008,0000,15.00000,15.00000,14.70000,14.80000,120000
03/12/2008,0000,14.90000,15.15000,14.80000,14.90000,157000
03/13/2008,0000,14.80000,14.85000,14.55000,14.70000,100000
03/14/2008,0000,14.75000,14.90000,14.55000,14.60000,49000
03/18/2008,0000,13.80000,14.35000,13.75000,14.35000,49000
03/19/2008,0000,14.40000,14.45000,13.80000,13.85000,119000
03/20/2008,0000,13.85000,14.20000,13.85000,14.05000,119000
03/21/2008,0000,14.20000,14.30000,14.05000,14.30000,221000
03/25/2008,0000,15.20000,15.20000,14.85000,15.00000,99000
03/26/2008,0000,15.00000,15.00000,14.65000,14.90000,120000
03/27/2008,0000,14.80000,14.90000,14.75000,14.85000,55000
03/28/2008,0000,14.80000,15.20000,14.80000,15.15000,100000
03/31/2008,0000,15.00000,15.00000,14.90000,14.95000,66000
04/01/2008,0000,15.00000,15.10000,14.85000,14.90000,155000
04/02/2008,0000,15.10000,15.35000,15.00000,15.35000,302000
04/03/2008,0000,15.35000,15.65000,15.30000,15.60000,243000
04/07/2008,0000,15.90000,16.10000,15.65000,15.90000,201000
04/08/2008,0000,15.85000,15.90000,15.40000,15.65000,175000
04/09/2008,0000,15.90000,15.90000,15.60000,15.65000,157000
04/10/2008,0000,15.70000,15.90000,15.50000,15.90000,156000
04/11/2008,0000,15.75000,16.20000,15.75000,16.00000,382000
04/14/2008,0000,16.00000,16.00000,15.65000,15.65000,190000
04/15/2008,0000,15.65000,15.70000,15.60000,15.65000,25000
04/16/2008,0000,15.65000,15.95000,15.65000,15.90000,274000
04/17/2008,0000,16.25000,16.90000,16.15000,16.30000,482000
04/18/2008,0000,16.45000,17.15000,16.15000,16.70000,230000
04/21/2008,0000,16.65000,16.90000,16.50000,16.70000,255000
04/22/2008,0000,16.70000,16.80000,16.65000,16.65000,109000
04/23/2008,0000,16.65000,17.00000,16.65000,16.90000,225000
04/24/2008,0000,16.90000,16.90000,16.65000,16.70000,113000
04/25/2008,0000,16.70000,16.85000,16.25000,16.70000,220000
04/28/2008,0000,16.80000,16.90000,16.35000,16.35000,114000
04/29/2008,0000,16.50000,16.50000,16.35000,16.35000,101000
04/30/2008,0000,16.90000,16.90000,16.65000,16.90000,388000
05/02/2008,0000,17.30000,17.50000,16.95000,17.10000,893000
05/05/2008,0000,17.60000,18.25000,17.45000,18.25000,1450000
05/06/2008,0000,18.90000,18.90000,18.25000,18.60000,1132000
05/07/2008,0000,18.60000,18.60000,18.10000,18.25000,493000
05/08/2008,0000,18.40000,18.70000,18.05000,18.60000,324000
05/09/2008,0000,18.90000,18.90000,18.25000,18.70000,482000
05/12/2008,0000,18.20000,18.35000,17.50000,17.80000,332000
05/13/2008,0000,17.90000,18.20000,17.70000,18.15000,184000
05/14/2008,0000,18.00000,18.10000,17.70000,17.80000,230000
05/15/2008,0000,18.00000,18.25000,17.80000,18.00000,548000
05/16/2008,0000,18.20000,18.30000,18.00000,18.00000,552000
05/19/2008,0000,17.90000,18.60000,17.90000,18.55000,438000
05/20/2008,0000,18.65000,18.65000,17.90000,17.90000,372000
05/21/2008,0000,17.70000,18.25000,17.70000,18.15000,213000
05/22/2008,0000,17.75000,18.35000,17.75000,18.10000,126000
05/23/2008,0000,18.10000,18.30000,17.90000,17.90000,144000
05/26/2008,0000,17.75000,18.10000,17.00000,17.15000,258000
05/27/2008,0000,16.75000,17.15000,16.75000,17.00000,165000
05/28/2008,0000,17.10000,17.10000,16.80000,16.80000,116000
05/29/2008,0000,16.85000,16.85000,16.40000,16.55000,213000
05/30/2008,0000,16.70000,16.85000,15.80000,16.15000,186000
06/02/2008,0000,16.15000,16.20000,15.95000,16.15000,91000
06/03/2008,0000,16.10000,16.20000,16.00000,16.10000,112000
06/04/2008,0000,16.10000,16.40000,16.00000,16.40000,169000
06/05/2008,0000,16.40000,16.70000,16.40000,16.70000,79000
06/06/2008,0000,16.70000,16.70000,16.50000,16.55000,146000
06/10/2008,0000,16.40000,16.40000,15.90000,16.20000,160000
06/11/2008,0000,16.20000,16.20000,15.20000,15.30000,207000
06/12/2008,0000,15.00000,15.00000,14.25000,14.25000,263000
06/13/2008,0000,14.40000,14.60000,14.15000,14.60000,106000
06/16/2008,0000,14.80000,14.90000,14.65000,14.70000,167000
06/17/2008,0000,14.70000,14.80000,14.15000,14.60000,140000
06/18/2008,0000,14.60000,15.30000,14.60000,14.85000,162000
06/19/2008,0000,14.60000,14.65000,14.45000,14.55000,51000
06/20/2008,0000,14.60000,14.70000,14.35000,14.35000,169000
06/23/2008,0000,14.25000,14.25000,13.75000,14.20000,574000
06/24/2008,0000,14.05000,14.15000,13.55000,13.70000,208000
06/25/2008,0000,13.50000,13.80000,13.40000,13.70000,269000
06/26/2008,0000,13.70000,13.90000,13.65000,13.75000,167000
06/27/2008,0000,13.45000,13.60000,12.80000,12.80000,685000
06/30/2008,0000,12.80000,12.85000,12.25000,12.25000,322000
07/01/2008,0000,12.25000,13.10000,12.00000,12.25000,1129000
07/02/2008,0000,12.50000,12.90000,12.30000,12.90000,253000
07/03/2008,0000,12.70000,13.80000,12.55000,13.40000,1530000
07/04/2008,0000,13.40000,13.55000,13.00000,13.20000,435000
07/07/2008,0000,13.20000,13.50000,13.05000,13.50000,195000
07/08/2008,0000,13.45000,13.45000,12.70000,13.40000,832000
07/09/2008,0000,13.40000,14.00000,13.15000,13.20000,627000
07/10/2008,0000,13.00000,13.35000,12.95000,13.05000,674000
07/11/2008,0000,13.05000,13.20000,12.80000,13.15000,430000
07/14/2008,0000,13.15000,13.15000,12.50000,12.55000,708000
07/15/2008,0000,12.40000,12.65000,12.00000,12.00000,726000
07/16/2008,0000,12.10000,12.15000,11.20000,11.30000,724000
07/17/2008,0000,10.80000,10.90000,10.60000,10.75000,324000
07/18/2008,0000,10.85000,10.95000,10.10000,10.50000,430000
07/21/2008,0000,10.50000,10.60000,10.10000,10.40000,589000
07/22/2008,0000,10.40000,10.60000,10.30000,10.50000,269000
07/23/2008,0000,10.60000,11.20000,10.60000,11.15000,329000
07/24/2008,0000,11.40000,11.45000,11.15000,11.30000,420000
07/25/2008,0000,11.05000,11.25000,10.70000,11.25000,323000
07/29/2008,0000,11.15000,11.25000,10.70000,10.90000,715000
07/30/2008,0000,11.65000,11.65000,11.60000,11.65000,644000
07/31/2008,0000,12.45000,12.45000,11.70000,11.70000,1676000
08/01/2008,0000,11.30000,11.60000,11.15000,11.25000,535000
08/04/2008,0000,11.35000,11.35000,10.60000,10.85000,549000
08/05/2008,0000,10.85000,10.85000,10.40000,10.45000,347000
08/06/2008,0000,10.55000,10.80000,10.30000,10.70000,529000
08/07/2008,0000,10.70000,10.90000,10.65000,10.80000,258000
08/08/2008,0000,10.50000,11.30000,10.50000,11.05000,232000
08/11/2008,0000,11.30000,11.55000,11.30000,11.40000,291000
08/12/2008,0000,11.50000,11.90000,11.40000,11.85000,734000
08/13/2008,0000,11.80000,11.85000,11.40000,11.75000,502000
08/14/2008,0000,11.65000,12.45000,11.60000,12.20000,961000
08/15/2008,0000,12.35000,12.35000,11.75000,12.00000,764000
08/18/2008,0000,11.80000,11.80000,11.30000,11.30000,391000
08/19/2008,0000,10.80000,11.25000,10.80000,11.15000,345000
08/20/2008,0000,11.10000,11.40000,11.00000,11.40000,194000
08/21/2008,0000,11.25000,11.30000,11.10000,11.10000,204000
08/22/2008,0000,11.25000,11.50000,11.00000,11.20000,162000
08/25/2008,0000,11.45000,11.45000,11.10000,11.20000,90000
08/26/2008,0000,11.20000,11.20000,11.00000,11.15000,171000
08/27/2008,0000,11.20000,11.65000,11.20000,11.60000,392000
08/28/2008,0000,11.80000,11.80000,11.55000,11.75000,309000
08/29/2008,0000,12.10000,12.30000,11.85000,12.10000,1107000
09/01/2008,0000,12.15000,12.20000,11.65000,12.00000,508000
09/02/2008,0000,12.00000,12.10000,11.80000,12.00000,699000
09/03/2008,0000,12.05000,12.05000,11.25000,11.25000,750000
09/04/2008,0000,11.25000,11.40000,11.20000,11.30000,584000
09/05/2008,0000,10.80000,11.05000,10.65000,10.95000,288000
09/08/2008,0000,11.20000,11.70000,11.20000,11.70000,386000
09/09/2008,0000,11.70000,11.70000,11.20000,11.20000,372000
09/10/2008,0000,10.90000,11.50000,10.90000,11.50000,305000
09/11/2008,0000,11.60000,11.60000,11.10000,11.25000,325000
09/12/2008,0000,11.35000,11.35000,10.90000,11.25000,290000
09/15/2008,0000,11.25000,11.25000,10.50000,10.50000,668000
09/16/2008,0000,9.80000,10.00000,9.77000,9.77000,601000
09/17/2008,0000,9.23000,10.00000,9.23000,9.30000,798000
09/18/2008,0000,8.68000,9.20000,8.65000,9.15000,1053000
09/19/2008,0000,9.50000,9.79000,9.36000,9.79000,459000
09/22/2008,0000,9.95000,10.40000,9.85000,10.35000,931000
09/23/2008,0000,10.30000,10.35000,10.05000,10.35000,199000
09/24/2008,0000,10.10000,10.65000,10.10000,10.50000,315000
09/25/2008,0000,10.40000,10.50000,10.15000,10.30000,258000
09/26/2008,0000,10.30000,10.30000,9.85000,9.88000,241000
09/30/2008,0000,9.19000,9.19000,9.19000,9.19000,73000
10/01/2008,0000,9.21000,9.45000,9.21000,9.41000,208000
10/02/2008,0000,9.40000,9.55000,9.33000,9.36000,196000
10/03/2008,0000,9.05000,9.57000,9.05000,9.35000,155000
10/06/2008,0000,9.30000,9.35000,9.15000,9.15000,170000
10/07/2008,0000,8.88000,9.15000,8.51000,8.97000,291000
10/08/2008,0000,8.55000,8.97000,8.55000,8.80000,318000
10/09/2008,0000,8.80000,8.85000,8.70000,8.74000,131000
10/13/2008,0000,8.44000,8.73000,8.44000,8.64000,320000
10/14/2008,0000,9.10000,9.22000,8.81000,9.22000,282000
10/15/2008,0000,9.08000,9.10000,8.90000,9.05000,66000
10/16/2008,0000,8.74000,9.03000,8.74000,9.00000,90000
10/17/2008,0000,9.15000,9.15000,8.70000,8.90000,137000
10/20/2008,0000,8.80000,9.00000,8.60000,9.00000,67000
10/21/2008,0000,9.18000,9.20000,8.85000,9.00000,98000
10/22/2008,0000,8.96000,8.98000,8.70000,8.70000,68000
10/23/2008,0000,8.45000,8.62000,8.40000,8.58000,223000
10/24/2008,0000,8.32000,8.54000,8.28000,8.28000,148000
10/27/2008,0000,7.71000,8.20000,7.71000,8.15000,286000
10/28/2008,0000,7.60000,8.19000,7.58000,8.19000,388000
10/29/2008,0000,8.65000,8.65000,8.05000,8.06000,246000
10/30/2008,0000,7.50000,8.54000,7.50000,8.41000,598000
10/31/2008,0000,8.38000,8.63000,8.28000,8.60000,587000
11/03/2008,0000,8.75000,9.00000,8.65000,8.97000,358000
11/04/2008,0000,8.95000,9.00000,8.75000,8.99000,187000
11/05/2008,0000,8.80000,9.24000,8.80000,9.00000,413000
11/06/2008,0000,8.66000,8.79000,8.40000,8.40000,177000
11/07/2008,0000,8.46000,8.90000,8.46000,8.80000,157000
11/10/2008,0000,8.95000,8.95000,8.70000,8.75000,114000
11/11/2008,0000,8.70000,8.70000,8.52000,8.55000,123000
11/12/2008,0000,8.55000,8.65000,8.45000,8.50000,88000
11/13/2008,0000,8.40000,8.40000,8.01000,8.15000,173000
11/14/2008,0000,8.30000,8.30000,8.00000,8.00000,262000
11/17/2008,0000,7.90000,8.18000,7.72000,7.75000,132000
11/18/2008,0000,7.55000,7.75000,7.40000,7.40000,209000
11/19/2008,0000,7.70000,7.80000,7.56000,7.60000,112000
11/20/2008,0000,7.55000,7.63000,7.52000,7.52000,432000
11/21/2008,0000,7.20000,7.60000,7.20000,7.60000,180000
11/24/2008,0000,7.61000,8.00000,7.60000,7.81000,218000
11/25/2008,0000,8.20000,8.20000,7.90000,8.09000,78000
11/26/2008,0000,8.15000,8.20000,8.00000,8.15000,194000
11/27/2008,0000,8.26000,8.45000,8.16000,8.45000,167000
11/28/2008,0000,8.50000,8.54000,8.24000,8.48000,303000
12/01/2008,0000,8.32000,9.02000,8.32000,9.00000,360000
12/02/2008,0000,8.53000,8.73000,8.52000,8.70000,19000
12/03/2008,0000,8.50000,8.60000,8.50000,8.50000,83000
12/04/2008,0000,8.53000,8.85000,8.37000,8.85000,157000
12/05/2008,0000,8.64000,8.80000,8.50000,8.50000,130000
12/08/2008,0000,8.63000,8.85000,8.63000,8.82000,90000
12/09/2008,0000,8.90000,8.95000,8.56000,8.60000,210000
12/10/2008,0000,8.60000,9.15000,8.60000,8.80000,291000
12/11/2008,0000,8.80000,9.10000,8.80000,9.10000,174000
12/12/2008,0000,9.00000,9.25000,8.80000,8.85000,168000
12/15/2008,0000,9.00000,9.05000,8.90000,8.90000,128000
12/16/2008,0000,9.00000,9.00000,8.80000,8.94000,135000
12/17/2008,0000,8.90000,9.08000,8.90000,9.00000,92000
12/18/2008,0000,9.00000,9.08000,9.00000,9.00000,143000
12/19/2008,0000,9.00000,9.03000,9.00000,9.00000,49000
12/22/2008,0000,9.00000,9.06000,8.95000,9.00000,217000
12/23/2008,0000,8.70000,9.04000,8.70000,9.04000,224000
12/24/2008,0000,8.98000,9.04000,8.98000,9.00000,310000
12/25/2008,0000,9.00000,9.04000,8.96000,9.00000,17000
12/26/2008,0000,9.06000,9.10000,9.00000,9.00000,28000
12/29/2008,0000,8.82000,9.00000,8.80000,9.00000,15000
12/30/2008,0000,8.86000,9.11000,8.86000,8.96000,50000
12/31/2008,0000,8.86000,8.95000,8.86000,8.94000,44000
01/05/2009,0000,9.00000,9.00000,8.94000,8.95000,35000
01/06/2009,0000,9.30000,9.30000,9.00000,9.02000,43000
01/07/2009,0000,9.05000,9.30000,9.05000,9.10000,55000
01/08/2009,0000,9.05000,9.15000,8.86000,8.93000,28000
01/09/2009,0000,8.88000,9.10000,8.88000,9.08000,23000
01/12/2009,0000,8.92000,8.92000,8.87000,8.87000,19000
01/13/2009,0000,8.88000,8.88000,8.25000,8.48000,107000
01/14/2009,0000,8.00000,8.46000,8.00000,8.46000,58000
01/15/2009,0000,8.18000,8.18000,7.90000,7.92000,69000
01/16/2009,0000,7.96000,8.08000,7.79000,7.94000,31000
01/19/2009,0000,8.20000,8.20000,8.00000,8.13000,12000
01/20/2009,0000,7.91000,8.00000,7.90000,8.00000,9000
01/21/2009,0000,7.80000,8.00000,7.80000,7.99000,29000
02/02/2009,0000,7.90000,7.94000,7.75000,7.94000,21000
02/03/2009,0000,7.89000,8.00000,7.87000,8.00000,44000
02/04/2009,0000,7.91000,8.00000,7.91000,8.00000,20000
02/05/2009,0000,7.92000,7.92000,7.50000,7.50000,410000
02/06/2009,0000,7.67000,7.70000,7.53000,7.65000,71000
02/09/2009,0000,7.65000,7.80000,7.65000,7.67000,152000
02/10/2009,0000,7.67000,7.83000,7.67000,7.82000,58000
02/11/2009,0000,7.65000,7.70000,7.50000,7.66000,85000
02/12/2009,0000,7.60000,7.79000,7.55000,7.77000,56000
02/13/2009,0000,7.70000,7.95000,7.65000,7.95000,212000
02/16/2009,0000,7.95000,8.10000,7.82000,8.07000,126000
02/17/2009,0000,8.07000,8.08000,7.91000,8.02000,43000
02/18/2009,0000,7.92000,8.05000,7.86000,7.89000,62000
02/19/2009,0000,7.78000,7.90000,7.70000,7.89000,39000
02/20/2009,0000,7.80000,7.85000,7.70000,7.75000,42000
02/23/2009,0000,7.75000,7.82000,7.60000,7.76000,51000
02/24/2009,0000,7.74000,7.88000,7.69000,7.76000,80000
02/25/2009,0000,7.80000,8.30000,7.80000,8.09000,1045000
02/26/2009,0000,8.20000,8.20000,7.91000,8.00000,90000
02/27/2009,0000,8.00000,8.20000,8.00000,8.17000,170000
03/02/2009,0000,8.17000,8.35000,8.06000,8.06000,120000
03/03/2009,0000,8.00000,8.28000,7.93000,8.28000,110000
03/04/2009,0000,8.30000,8.59000,8.30000,8.58000,199000
03/05/2009,0000,8.70000,8.80000,8.42000,8.70000,122000
03/06/2009,0000,8.52000,8.62000,8.50000,8.56000,121000
03/09/2009,0000,8.63000,8.63000,8.50000,8.62000,111000
03/10/2009,0000,8.78000,8.89000,8.63000,8.86000,162000
03/11/2009,0000,9.00000,9.01000,8.86000,8.89000,177000
03/12/2009,0000,9.00000,9.07000,8.84000,8.84000,200000
03/13/2009,0000,8.90000,9.14000,8.90000,9.09000,236000
03/16/2009,0000,9.20000,9.20000,9.00000,9.09000,185000
03/17/2009,0000,9.01000,9.07000,8.92000,9.06000,155000
03/18/2009,0000,9.06000,9.13000,8.98000,9.08000,359000
03/19/2009,0000,9.24000,9.29000,9.10000,9.10000,232000
03/20/2009,0000,9.00000,9.09000,9.00000,9.09000,338000
03/23/2009,0000,9.05000,9.39000,9.00000,9.39000,94000
03/24/2009,0000,9.49000,9.60000,9.31000,9.60000,255000
03/25/2009,0000,9.70000,9.90000,9.45000,9.82000,321000
03/26/2009,0000,9.80000,10.45000,9.78000,10.20000,406000
03/27/2009,0000,10.30000,10.90000,10.20000,10.50000,712000
03/30/2009,0000,10.05000,10.40000,9.85000,9.98000,354000
03/31/2009,0000,9.70000,9.92000,9.70000,9.77000,98000
04/01/2009,0000,9.71000,10.05000,9.71000,9.85000,225000
04/02/2009,0000,10.00000,10.20000,10.00000,10.20000,371000
04/03/2009,0000,10.40000,10.40000,10.10000,10.20000,256000
04/06/2009,0000,10.10000,10.50000,10.10000,10.25000,236000
04/07/2009,0000,9.85000,10.20000,9.85000,10.20000,244000
04/08/2009,0000,10.10000,10.25000,9.95000,10.00000,387000
04/09/2009,0000,10.10000,10.50000,10.10000,10.40000,521000
04/10/2009,0000,10.60000,10.90000,10.45000,10.75000,632000
04/13/2009,0000,10.85000,11.10000,10.75000,11.10000,615000
04/14/2009,0000,11.00000,11.45000,11.00000,11.45000,340000
04/15/2009,0000,11.45000,11.45000,11.05000,11.20000,495000
04/16/2009,0000,11.25000,11.35000,11.15000,11.15000,767000
04/17/2009,0000,11.30000,11.35000,10.40000,10.40000,891000
04/20/2009,0000,10.40000,10.40000,9.90000,10.05000,260000
04/21/2009,0000,9.91000,10.50000,9.91000,10.50000,355000
04/22/2009,0000,10.10000,10.70000,10.10000,10.50000,357000
04/23/2009,0000,10.60000,10.75000,10.20000,10.35000,151000
04/24/2009,0000,10.55000,10.60000,10.25000,10.30000,213000
04/27/2009,0000,10.75000,11.00000,10.55000,10.65000,1206000
04/28/2009,0000,10.60000,10.90000,9.97000,9.97000,595000
04/29/2009,0000,10.00000,10.00000,9.63000,9.81000,379000
04/30/2009,0000,9.85000,10.45000,9.85000,10.40000,670000
05/04/2009,0000,10.60000,10.75000,10.40000,10.60000,541000
05/05/2009,0000,10.60000,10.60000,10.20000,10.30000,453000
05/06/2009,0000,10.00000,10.45000,10.00000,10.25000,572000
05/07/2009,0000,10.00000,10.30000,10.00000,10.00000,393000
05/08/2009,0000,10.05000,10.40000,10.00000,10.10000,488000
05/11/2009,0000,10.25000,10.40000,10.15000,10.25000,302000
05/12/2009,0000,10.25000,10.25000,9.76000,9.96000,306000
05/13/2009,0000,9.96000,10.10000,9.96000,9.97000,342000
05/14/2009,0000,9.75000,10.05000,9.75000,9.86000,105000
05/15/2009,0000,9.95000,10.55000,9.87000,10.10000,893000
05/18/2009,0000,10.00000,10.30000,9.95000,10.05000,324000
05/19/2009,0000,10.15000,10.35000,10.05000,10.10000,343000
05/20/2009,0000,10.15000,10.20000,9.95000,10.10000,246000
05/21/2009,0000,10.20000,10.50000,10.10000,10.20000,472000
05/22/2009,0000,10.20000,10.50000,10.20000,10.30000,261000
05/25/2009,0000,10.45000,10.60000,10.30000,10.30000,416000
05/26/2009,0000,10.30000,10.50000,10.10000,10.15000,312000
05/27/2009,0000,10.25000,10.45000,10.25000,10.35000,406000
06/01/2009,0000,10.35000,10.50000,10.15000,10.20000,279000
06/02/2009,0000,10.30000,10.30000,10.00000,10.10000,385000
06/03/2009,0000,10.10000,10.20000,10.00000,10.00000,203000
06/04/2009,0000,10.00000,10.15000,9.97000,9.97000,270000
06/05/2009,0000,10.10000,10.20000,9.99000,10.15000,531000
06/08/2009,0000,10.10000,10.15000,9.86000,9.97000,586000
06/09/2009,0000,9.90000,9.90000,9.40000,9.40000,199000
06/10/2009,0000,9.55000,9.55000,9.35000,9.45000,207000
06/11/2009,0000,9.50000,9.57000,9.33000,9.48000,390000
06/12/2009,0000,9.40000,9.65000,9.40000,9.57000,111000
06/15/2009,0000,9.56000,9.56000,9.20000,9.30000,239000
06/16/2009,0000,9.18000,9.40000,9.15000,9.40000,313000
06/17/2009,0000,9.32000,9.44000,9.20000,9.25000,425000
06/18/2009,0000,9.20000,9.36000,9.13000,9.28000,309000
06/19/2009,0000,9.28000,9.28000,9.20000,9.28000,79000
06/22/2009,0000,9.28000,9.60000,9.08000,9.52000,247000
06/23/2009,0000,9.48000,9.48000,9.36000,9.43000,149000
06/24/2009,0000,9.40000,9.60000,9.40000,9.60000,167000
06/25/2009,0000,9.59000,9.69000,9.48000,9.61000,185000
06/26/2009,0000,9.60000,9.69000,9.58000,9.58000,139000
06/29/2009,0000,9.58000,9.58000,9.45000,9.46000,82000
06/30/2009,0000,9.48000,9.60000,9.48000,9.60000,352000
07/01/2009,0000,9.60000,9.77000,9.51000,9.60000,299000
07/02/2009,0000,9.65000,9.75000,9.65000,9.71000,73000
07/03/2009,0000,9.65000,9.75000,9.59000,9.71000,51000
07/06/2009,0000,9.70000,9.88000,9.69000,9.85000,59000
07/07/2009,0000,9.85000,10.15000,9.85000,10.00000,504000
07/08/2009,0000,9.90000,10.10000,9.90000,10.05000,223000
07/09/2009,0000,10.05000,10.15000,9.90000,10.00000,334000
07/10/2009,0000,10.10000,10.10000,9.97000,10.00000,181000
07/13/2009,0000,10.10000,10.10000,9.85000,9.85000,230000
07/14/2009,0000,9.90000,9.90000,9.81000,9.88000,71000
07/15/2009,0000,9.88000,10.05000,9.81000,10.05000,227000
07/16/2009,0000,10.05000,10.20000,9.92000,10.00000,343000
07/17/2009,0000,10.05000,10.35000,10.00000,10.10000,519000
07/20/2009,0000,10.25000,10.50000,10.20000,10.30000,416000
07/21/2009,0000,10.35000,10.70000,10.35000,10.70000,550000
07/22/2009,0000,10.70000,10.70000,10.45000,10.55000,218000
07/23/2009,0000,10.60000,10.85000,10.55000,10.65000,254000
07/24/2009,0000,10.65000,10.70000,10.40000,10.40000,151000
07/27/2009,0000,10.40000,10.75000,10.40000,10.50000,211000
07/28/2009,0000,10.75000,10.75000,10.60000,10.60000,170000
07/29/2009,0000,10.70000,10.75000,10.50000,10.50000,145000
07/30/2009,0000,10.50000,10.70000,10.35000,10.55000,256000
07/31/2009,0000,10.80000,11.15000,10.80000,11.00000,553000
08/03/2009,0000,11.35000,11.70000,11.20000,11.50000,562000
08/04/2009,0000,11.70000,11.80000,10.85000,10.90000,473000
08/05/2009,0000,10.85000,11.10000,10.50000,10.65000,689000
08/06/2009,0000,10.70000,10.95000,10.55000,10.75000,185000
08/10/2009,0000,10.70000,10.85000,10.55000,10.55000,87000
08/11/2009,0000,10.55000,10.85000,10.55000,10.85000,115000
08/12/2009,0000,10.60000,10.95000,10.60000,10.70000,79000
08/13/2009,0000,10.70000,11.15000,10.70000,10.85000,183000
08/14/2009,0000,10.95000,11.00000,10.60000,10.80000,87000
08/17/2009,0000,10.80000,10.85000,10.55000,10.60000,171000
08/18/2009,0000,10.60000,10.65000,10.30000,10.30000,118000
08/19/2009,0000,10.40000,10.45000,10.35000,10.40000,120000
08/20/2009,0000,10.40000,10.45000,10.15000,10.15000,107000
08/21/2009,0000,10.20000,10.35000,10.15000,10.20000,127000
08/24/2009,0000,10.40000,10.50000,10.30000,10.30000,28000
08/25/2009,0000,10.40000,10.65000,10.40000,10.50000,234000
08/26/2009,0000,10.60000,10.75000,10.35000,10.55000,217000
08/27/2009,0000,10.50000,10.55000,10.25000,10.30000,147000
08/28/2009,0000,10.30000,10.45000,10.25000,10.30000,89000
08/31/2009,0000,10.45000,10.45000,10.20000,10.20000,175000
09/01/2009,0000,10.30000,10.55000,10.30000,10.40000,54000
09/02/2009,0000,10.35000,10.55000,10.35000,10.50000,144000
09/03/2009,0000,10.60000,10.65000,10.50000,10.65000,186000
09/04/2009,0000,10.70000,11.30000,10.65000,10.95000,314000
09/07/2009,0000,11.20000,11.20000,10.80000,10.95000,162000
09/08/2009,0000,11.00000,11.05000,10.90000,11.05000,187000
09/09/2009,0000,11.30000,11.30000,10.80000,10.95000,212000
09/10/2009,0000,11.15000,11.15000,10.80000,10.80000,273000
09/11/2009,0000,11.20000,11.20000,10.90000,11.00000,362000
09/14/2009,0000,11.00000,11.10000,10.90000,11.05000,525000
09/15/2009,0000,10.80000,10.90000,10.75000,10.90000,171000
09/16/2009,0000,10.80000,11.20000,10.80000,11.15000,354000
09/17/2009,0000,11.25000,11.35000,11.05000,11.05000,238000
09/18/2009,0000,11.00000,11.50000,11.00000,11.40000,312000
09/21/2009,0000,11.20000,11.55000,11.20000,11.50000,204000
09/22/2009,0000,11.30000,11.80000,11.30000,11.75000,345000
09/23/2009,0000,11.95000,11.95000,11.25000,11.25000,247000
09/24/2009,0000,11.15000,11.25000,11.00000,11.25000,131000
09/25/2009,0000,11.05000,11.45000,11.05000,11.45000,388000
09/28/2009,0000,11.20000,11.50000,11.15000,11.15000,62000
09/29/2009,0000,11.20000,11.25000,11.15000,11.25000,110000
09/30/2009,0000,11.40000,11.50000,11.20000,11.20000,237000
10/01/2009,0000,11.25000,11.40000,11.20000,11.20000,95000
10/02/2009,0000,11.05000,11.40000,11.05000,11.20000,161000
10/05/2009,0000,11.20000,11.40000,11.10000,11.25000,128000
10/06/2009,0000,11.25000,11.90000,11.10000,11.55000,742000
10/07/2009,0000,11.75000,12.25000,11.55000,11.90000,495000
10/08/2009,0000,11.85000,11.90000,11.70000,11.70000,135000
10/09/2009,0000,11.70000,11.85000,11.70000,11.80000,174000
10/12/2009,0000,11.80000,12.10000,11.80000,12.00000,249000
10/13/2009,0000,11.80000,12.15000,11.80000,12.10000,392000
10/14/2009,0000,12.40000,12.90000,12.40000,12.90000,525000
10/15/2009,0000,13.70000,13.80000,13.00000,13.80000,2880000
10/16/2009,0000,14.75000,14.75000,14.75000,14.75000,1633000
10/19/2009,0000,15.70000,15.70000,14.85000,15.05000,3090000
10/20/2009,0000,15.15000,15.15000,14.30000,14.50000,1662000
10/21/2009,0000,14.75000,14.85000,14.20000,14.35000,776000
10/22/2009,0000,14.40000,14.65000,13.75000,13.90000,1415000
10/23/2009,0000,14.15000,14.15000,13.80000,14.00000,534000
10/26/2009,0000,14.10000,14.10000,13.80000,14.00000,414000
10/27/2009,0000,13.85000,13.85000,13.45000,13.50000,450000
10/28/2009,0000,13.50000,13.85000,13.35000,13.35000,635000
10/29/2009,0000,13.20000,13.20000,12.45000,12.75000,906000
10/30/2009,0000,12.90000,12.95000,12.65000,12.95000,329000
11/02/2009,0000,12.10000,12.90000,12.10000,12.90000,346000
11/03/2009,0000,12.10000,12.85000,12.10000,12.80000,286000
11/04/2009,0000,12.80000,13.65000,12.80000,13.65000,813000
11/05/2009,0000,13.80000,13.85000,13.40000,13.65000,951000
11/06/2009,0000,13.60000,13.70000,13.30000,13.45000,468000
11/09/2009,0000,13.45000,13.50000,13.25000,13.35000,223000
11/10/2009,0000,13.70000,13.70000,13.35000,13.50000,147000
11/11/2009,0000,13.25000,13.55000,13.25000,13.45000,187000
11/12/2009,0000,13.30000,13.45000,13.20000,13.20000,264000
11/13/2009,0000,13.20000,13.20000,12.90000,13.10000,255000
11/16/2009,0000,12.95000,13.25000,12.95000,13.25000,214000
11/17/2009,0000,13.25000,13.25000,13.00000,13.10000,559000
11/18/2009,0000,13.10000,13.40000,13.10000,13.25000,228000
11/19/2009,0000,13.30000,13.65000,13.00000,13.65000,608000
11/20/2009,0000,13.50000,13.50000,13.20000,13.20000,177000
11/23/2009,0000,13.20000,13.30000,13.15000,13.20000,114000
11/24/2009,0000,13.30000,13.55000,13.20000,13.30000,293000
11/25/2009,0000,13.30000,13.30000,13.00000,13.10000,248000
11/26/2009,0000,13.10000,13.20000,13.05000,13.10000,167000
11/27/2009,0000,12.90000,13.00000,12.70000,12.75000,292000
11/30/2009,0000,12.75000,13.25000,12.75000,13.25000,138000
12/01/2009,0000,13.05000,13.20000,13.00000,13.20000,146000
12/02/2009,0000,13.25000,13.65000,13.25000,13.25000,527000
12/03/2009,0000,13.35000,13.60000,12.95000,13.50000,1279000
12/04/2009,0000,13.60000,14.10000,13.50000,13.60000,917000
12/07/2009,0000,13.60000,13.85000,13.60000,13.65000,515000
12/08/2009,0000,13.70000,13.95000,13.65000,13.90000,910000
12/09/2009,0000,13.90000,14.40000,13.60000,14.00000,1048000
12/11/2009,0000,13.40000,13.90000,13.40000,13.80000,530000
12/14/2009,0000,14.00000,14.75000,13.80000,14.75000,1594000
12/15/2009,0000,15.40000,15.50000,14.75000,14.80000,3242000
12/16/2009,0000,14.50000,14.90000,14.25000,14.60000,1235000
12/17/2009,0000,14.90000,14.90000,14.10000,14.10000,640000
12/18/2009,0000,13.70000,14.35000,13.70000,14.10000,212000
12/21/2009,0000,14.15000,14.35000,14.05000,14.30000,287000
12/22/2009,0000,14.90000,14.90000,14.05000,14.05000,403000
12/23/2009,0000,14.15000,14.50000,14.15000,14.30000,251000
12/25/2009,0000,14.35000,14.35000,14.10000,14.25000,280000
12/25/2009,0000,14.35000,14.35000,14.10000,14.25000,280000
12/28/2009,0000,14.45000,14.90000,14.30000,14.50000,535000
12/29/2009,1230,14.60000,14.60000,14.30000,14.30000,388279
